致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 12.79 | 12.33 | -0.49 | -3.82% | 12.30 | 12.79 | 109404 | 13602.06 | 1.78% |
| 2024-05-07 | 12.81 | 12.82 | 0.03 | 0.23% | 12.60 | 12.93 | 70189 | 8955.75 | 1.14% |
| 2024-05-06 | 13.08 | 12.79 | -0.16 | -1.24% | 12.78 | 13.19 | 96611 | 12527.51 | 1.57% |
| 2024-04-30 | 13.10 | 12.95 | -0.18 | -1.37% | 12.92 | 13.20 | 52886 | 6889.32 | 0.86% |
| 2024-04-29 | 12.92 | 13.13 | 0.20 | 1.55% | 12.88 | 13.19 | 60026 | 7863.90 | 0.98% |
| 2024-04-26 | 12.72 | 12.93 | 0.13 | 1.02% | 12.71 | 12.96 | 61321 | 7886.07 | 1.00% |
| 2024-04-25 | 12.77 | 12.80 | -0.05 | -0.39% | 12.62 | 13.01 | 56724 | 7272.94 | 0.92% |
| 2024-04-24 | 12.96 | 12.85 | -0.53 | -3.96% | 12.44 | 13.10 | 145607 | 18580.23 | 2.37% |
| 2024-04-23 | 12.75 | 13.38 | 0.56 | 4.37% | 12.75 | 13.49 | 113483 | 14965.26 | 1.85% |
| 2024-04-22 | 12.67 | 12.82 | 0.10 | 0.79% | 12.52 | 12.87 | 37817 | 4826.44 | 0.62% |
| 2024-04-19 | 12.64 | 12.72 | 0.02 | 0.16% | 12.38 | 12.79 | 50391 | 6348.12 | 0.82% |
| 2024-04-18 | 12.88 | 12.70 | -0.18 | -1.40% | 12.66 | 12.88 | 43906 | 5596.95 | 0.72% |
| 2024-04-17 | 12.50 | 12.88 | 0.48 | 3.87% | 12.50 | 12.88 | 59290 | 7565.55 | 0.97% |
| 2024-04-16 | 12.70 | 12.40 | -0.34 | -2.67% | 12.33 | 12.82 | 58367 | 7330.67 | 0.95% |
| 2024-04-15 | 12.60 | 12.74 | 0.14 | 1.11% | 12.35 | 12.90 | 56341 | 7139.01 | 0.92% |
| 2024-04-12 | 12.44 | 12.60 | 0.09 | 0.72% | 12.40 | 12.76 | 38410 | 4835.01 | 0.63% |
| 2024-04-11 | 12.40 | 12.51 | 0.09 | 0.72% | 12.32 | 12.66 | 37088 | 4649.21 | 0.60% |
| 2024-04-10 | 12.71 | 12.42 | -0.36 | -2.82% | 12.38 | 12.72 | 50289 | 6281.02 | 0.82% |
| 2024-04-09 | 12.73 | 12.78 | 0.12 | 0.95% | 12.60 | 12.80 | 36603 | 4647.93 | 0.60% |
| 2024-04-08 | 12.93 | 12.66 | -0.29 | -2.24% | 12.65 | 12.93 | 52529 | 6703.42 | 0.86% |
| 2024-04-03 | 13.09 | 12.95 | -0.13 | -0.99% | 12.86 | 13.13 | 62237 | 8077.06 | 1.01% |
| 2024-04-02 | 13.27 | 13.08 | -0.20 | -1.51% | 12.96 | 13.27 | 61033 | 7969.04 | 1.00% |
| 2024-04-01 | 13.16 | 13.28 | 0.19 | 1.45% | 13.16 | 13.40 | 67731 | 8985.82 | 1.10% |
| 2024-03-29 | 13.07 | 13.09 | -0.01 | -0.08% | 12.70 | 13.13 | 104189 | 13438.48 | 1.70% |
| 2024-03-28 | 12.99 | 13.10 | 0.09 | 0.69% | 12.92 | 13.27 | 89614 | 11738.49 | 1.46% |
| 2024-03-27 | 13.49 | 13.01 | -0.49 | -3.63% | 12.96 | 13.50 | 120008 | 15799.97 | 1.96% |
| 2024-03-26 | 13.65 | 13.50 | -0.17 | -1.24% | 13.43 | 13.85 | 91828 | 12496.01 | 1.50% |
| 2024-03-25 | 14.21 | 13.67 | -0.55 | -3.87% | 13.65 | 14.26 | 101156 | 14123.62 | 1.65% |
| 2024-03-22 | 14.21 | 14.22 | -0.03 | -0.21% | 13.85 | 14.29 | 140469 | 19768.62 | 2.29% |
| 2024-03-21 | 14.39 | 14.25 | -0.01 | -0.07% | 14.09 | 14.49 | 124301 | 17757.50 | 2.03% |
| 2024-03-20 | 13.85 | 14.26 | 0.34 | 2.44% | 13.85 | 14.39 | 168950 | 23940.72 | 2.75% |
| 2024-03-19 | 14.14 | 13.92 | -0.22 | -1.56% | 13.90 | 14.14 | 84618 | 11840.48 | 1.38% |
| 2024-03-18 | 13.78 | 14.14 | 0.39 | 2.84% | 13.59 | 14.14 | 123586 | 17180.68 | 2.01% |
| 2024-03-15 | 13.75 | 13.75 | 0.00 | 0.00% | 13.37 | 13.78 | 91916 | 12454.43 | 1.50% |
| 2024-03-14 | 14.11 | 13.75 | -0.43 | -3.03% | 13.63 | 14.11 | 105829 | 14711.11 | 1.73% |
| 2024-03-13 | 13.81 | 14.18 | 0.39 | 2.83% | 13.80 | 14.39 | 147217 | 20755.54 | 2.40% |
| 2024-03-12 | 13.82 | 13.79 | -0.04 | -0.29% | 13.62 | 13.88 | 69324 | 9533.03 | 1.13% |
| 2024-03-11 | 13.65 | 13.83 | 0.11 | 0.80% | 13.65 | 13.84 | 67489 | 9268.13 | 1.10% |
| 2024-03-08 | 13.69 | 13.72 | 0.09 | 0.66% | 13.52 | 13.83 | 73694 | 10056.67 | 1.20% |
| 2024-03-07 | 14.13 | 13.63 | -0.45 | -3.20% | 13.62 | 14.13 | 78200 | 10831.23 | 1.27% |
| 2024-03-06 | 14.16 | 14.08 | -0.04 | -0.28% | 13.96 | 14.25 | 51004 | 7184.44 | 0.83% |
| 2024-03-05 | 14.21 | 14.12 | -0.15 | -1.05% | 14.08 | 14.32 | 69762 | 9897.42 | 1.14% |
| 2024-03-04 | 14.43 | 14.27 | -0.14 | -0.97% | 14.18 | 14.47 | 79708 | 11377.79 | 1.30% |
| 2024-03-01 | 14.07 | 14.41 | 0.43 | 3.08% | 14.06 | 14.43 | 111477 | 15924.74 | 1.82% |
| 2024-02-29 | 13.52 | 13.98 | 0.44 | 3.25% | 13.46 | 14.05 | 92751 | 12854.52 | 1.51% |
| 2024-02-28 | 14.30 | 13.54 | -0.87 | -6.04% | 13.54 | 14.57 | 135944 | 19172.67 | 2.22% |
| 2024-02-27 | 14.00 | 14.41 | 0.35 | 2.49% | 13.96 | 14.43 | 103080 | 14638.37 | 1.68% |
| 2024-02-26 | 14.00 | 14.06 | 0.00 | 0.00% | 13.91 | 14.21 | 77105 | 10841.87 | 1.26% |
| 2024-02-23 | 13.98 | 14.06 | 0.12 | 0.86% | 13.76 | 14.09 | 100195 | 13954.25 | 1.63% |
| 2024-02-22 | 13.81 | 13.94 | 0.08 | 0.58% | 13.81 | 14.05 | 65465 | 9115.47 | 1.07% |
| 2024-02-21 | 13.90 | 13.86 | -0.14 | -1.00% | 13.80 | 14.25 | 90812 | 12730.21 | 1.48% |
| 2024-02-20 | 14.02 | 14.00 | -0.15 | -1.06% | 13.75 | 14.06 | 61418 | 8547.21 | 1.00% |
| 2024-02-19 | 14.36 | 14.15 | -0.01 | -0.07% | 13.93 | 14.49 | 84477 | 11933.87 | 1.38% |
| 2024-02-08 | 13.74 | 14.16 | 0.59 | 4.35% | 13.71 | 14.36 | 134360 | 19054.57 | 2.19% |
| 2024-02-07 | 13.13 | 13.57 | 0.39 | 2.96% | 13.13 | 13.99 | 150525 | 20377.15 | 2.45% |
| 2024-02-06 | 12.30 | 13.18 | 0.83 | 6.72% | 11.95 | 13.22 | 140842 | 17668.40 | 2.30% |
| 2024-02-05 | 12.77 | 12.35 | -0.46 | -3.59% | 11.81 | 12.96 | 122871 | 15261.78 | 2.01% |
| 2024-02-02 | 13.45 | 12.81 | -0.58 | -4.33% | 12.40 | 13.48 | 94911 | 12241.84 | 1.55% |
| 2024-02-01 | 13.58 | 13.39 | -0.25 | -1.83% | 13.25 | 13.89 | 58584 | 7961.57 | 0.96% |
| 2024-01-31 | 13.42 | 13.64 | 0.12 | 0.89% | 13.30 | 13.78 | 52938 | 7179.23 | 0.87% |
| 2024-01-30 | 13.55 | 13.52 | -0.10 | -0.73% | 13.45 | 13.75 | 29686 | 4039.80 | 0.49% |