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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 12.50 | 12.10 | -0.65 | -5.10% | 12.06 | 12.69 | 41130 | 5033.54 | 2.90% |
| 2024-05-10 | 13.09 | 12.75 | -0.40 | -3.04% | 12.70 | 13.36 | 32413 | 4169.79 | 2.28% |
| 2024-05-09 | 13.00 | 13.15 | 0.14 | 1.08% | 12.98 | 13.20 | 23637 | 3101.86 | 1.66% |
| 2024-05-08 | 13.42 | 13.01 | -0.41 | -3.06% | 12.95 | 13.47 | 36271 | 4766.00 | 2.55% |
| 2024-05-07 | 13.55 | 13.42 | -0.12 | -0.89% | 13.34 | 13.63 | 31530 | 4244.05 | 2.22% |
| 2024-05-06 | 13.67 | 13.54 | 0.01 | 0.07% | 13.46 | 13.78 | 34102 | 4630.48 | 2.40% |
| 2024-04-30 | 13.85 | 13.53 | -0.30 | -2.17% | 13.35 | 13.97 | 43454 | 5896.74 | 3.06% |
| 2024-04-29 | 13.58 | 13.83 | 0.14 | 1.02% | 13.46 | 13.95 | 55627 | 7640.09 | 3.92% |
| 2024-04-26 | 13.21 | 13.69 | 0.28 | 2.09% | 13.20 | 13.80 | 55023 | 7475.98 | 3.87% |
| 2024-04-25 | 13.50 | 13.41 | -0.56 | -4.01% | 13.32 | 13.63 | 55926 | 7531.91 | 3.94% |
| 2024-04-24 | 13.34 | 13.97 | 0.69 | 5.20% | 13.28 | 14.00 | 43280 | 5932.26 | 3.05% |
| 2024-04-23 | 12.99 | 13.28 | 0.27 | 2.08% | 12.94 | 13.35 | 39000 | 5148.58 | 2.75% |
| 2024-04-22 | 12.95 | 13.01 | 0.23 | 1.80% | 12.68 | 13.45 | 51725 | 6785.28 | 3.64% |
| 2024-04-19 | 12.93 | 12.78 | -0.13 | -1.01% | 12.74 | 13.04 | 30657 | 3934.40 | 2.16% |
| 2024-04-18 | 13.00 | 12.91 | -0.13 | -1.00% | 12.68 | 13.20 | 48281 | 6239.84 | 3.40% |
| 2024-04-17 | 12.21 | 13.04 | 1.23 | 10.41% | 12.21 | 13.15 | 59308 | 7635.62 | 4.17% |
| 2024-04-16 | 13.04 | 11.81 | -1.47 | -11.07% | 11.80 | 13.18 | 69461 | 8484.13 | 4.89% |
| 2024-04-15 | 13.83 | 13.28 | -0.76 | -5.41% | 12.87 | 14.10 | 56493 | 7555.72 | 3.98% |
| 2024-04-12 | 14.30 | 14.04 | -0.30 | -2.09% | 14.04 | 14.48 | 40534 | 5775.22 | 2.85% |
| 2024-04-11 | 14.21 | 14.34 | -0.08 | -0.55% | 14.03 | 14.77 | 55921 | 8064.40 | 3.94% |
| 2024-04-10 | 15.00 | 14.42 | -0.44 | -2.96% | 14.26 | 15.48 | 101198 | 14786.21 | 7.12% |
| 2024-04-09 | 15.21 | 14.86 | -0.59 | -3.82% | 14.66 | 15.36 | 90377 | 13459.79 | 6.36% |
| 2024-04-08 | 16.40 | 15.45 | -1.05 | -6.36% | 15.40 | 16.44 | 111915 | 17750.75 | 7.88% |
| 2024-04-03 | 15.38 | 16.50 | 1.13 | 7.35% | 14.64 | 17.89 | 175616 | 28482.19 | 12.36% |
| 2024-04-02 | 15.59 | 15.37 | -0.21 | -1.35% | 15.18 | 15.78 | 48309 | 7467.89 | 3.40% |
| 2024-04-01 | 15.40 | 15.58 | 0.52 | 3.45% | 15.24 | 15.61 | 51324 | 7933.11 | 3.61% |
| 2024-03-29 | 15.12 | 15.06 | -0.02 | -0.13% | 14.77 | 15.20 | 37388 | 5587.54 | 2.63% |
| 2024-03-28 | 14.46 | 15.08 | 0.61 | 4.22% | 14.37 | 15.24 | 63296 | 9482.15 | 4.46% |
| 2024-03-27 | 15.09 | 14.47 | -0.68 | -4.49% | 14.47 | 15.20 | 57979 | 8541.94 | 4.08% |
| 2024-03-26 | 15.29 | 15.15 | -0.29 | -1.88% | 14.76 | 15.61 | 64837 | 9845.99 | 4.56% |
| 2024-03-25 | 16.01 | 15.44 | -0.88 | -5.39% | 15.21 | 16.18 | 91097 | 14287.32 | 6.41% |
| 2024-03-22 | 16.66 | 16.32 | 0.05 | 0.31% | 15.78 | 17.19 | 114221 | 18847.15 | 8.04% |
| 2024-03-21 | 16.09 | 16.27 | 0.15 | 0.93% | 16.07 | 16.95 | 93695 | 15436.62 | 6.60% |
| 2024-03-20 | 15.90 | 16.12 | 0.05 | 0.31% | 15.74 | 16.13 | 60689 | 9667.90 | 4.27% |
| 2024-03-19 | 15.55 | 16.07 | 0.38 | 2.42% | 15.55 | 16.16 | 84004 | 13365.65 | 5.91% |
| 2024-03-18 | 15.32 | 15.69 | 0.34 | 2.21% | 15.22 | 15.72 | 77353 | 11952.39 | 5.44% |
| 2024-03-15 | 15.23 | 15.35 | 0.23 | 1.52% | 15.01 | 15.58 | 82584 | 12654.16 | 5.81% |
| 2024-03-14 | 15.40 | 15.12 | -0.50 | -3.20% | 14.76 | 15.40 | 83806 | 12665.51 | 5.90% |
| 2024-03-13 | 15.12 | 15.62 | 0.53 | 3.51% | 15.05 | 15.74 | 100468 | 15471.21 | 7.07% |
| 2024-03-12 | 15.00 | 15.09 | 0.02 | 0.13% | 14.68 | 15.44 | 91319 | 13723.92 | 6.43% |
| 2024-03-11 | 14.55 | 15.07 | 0.50 | 3.43% | 14.24 | 15.18 | 98088 | 14598.64 | 6.90% |
| 2024-03-08 | 14.50 | 14.57 | 0.15 | 1.04% | 14.11 | 14.94 | 56140 | 8118.40 | 3.95% |
| 2024-03-07 | 14.37 | 14.42 | 0.05 | 0.35% | 14.20 | 14.88 | 58531 | 8520.32 | 4.12% |
| 2024-03-06 | 14.20 | 14.37 | 0.13 | 0.91% | 13.96 | 14.48 | 44510 | 6335.04 | 3.13% |
| 2024-03-05 | 14.58 | 14.24 | -0.43 | -2.93% | 14.16 | 14.62 | 49068 | 7061.04 | 3.45% |
| 2024-03-04 | 14.39 | 14.67 | 0.29 | 2.02% | 14.15 | 14.70 | 66103 | 9564.27 | 4.65% |
| 2024-03-01 | 14.12 | 14.38 | 0.24 | 1.70% | 14.04 | 14.43 | 66681 | 9503.12 | 4.69% |
| 2024-02-29 | 13.24 | 14.14 | 0.54 | 3.97% | 13.12 | 14.18 | 79392 | 11043.73 | 5.59% |
| 2024-02-28 | 15.17 | 13.60 | -1.51 | -9.99% | 13.45 | 15.28 | 115044 | 16704.89 | 8.10% |
| 2024-02-27 | 14.59 | 15.11 | 0.31 | 2.09% | 14.30 | 15.14 | 99226 | 14639.29 | 6.98% |
| 2024-02-26 | 15.25 | 14.80 | -0.47 | -3.08% | 14.23 | 15.28 | 129907 | 19128.22 | 9.14% |
| 2024-02-23 | 13.50 | 15.27 | 1.93 | 14.47% | 13.27 | 15.32 | 112338 | 16094.38 | 7.91% |
| 2024-02-22 | 12.76 | 13.34 | 0.63 | 4.96% | 12.76 | 13.36 | 66757 | 8750.18 | 4.70% |
| 2024-02-21 | 12.29 | 12.71 | 0.23 | 1.84% | 12.11 | 13.27 | 67185 | 8569.50 | 4.73% |
| 2024-02-20 | 12.30 | 12.48 | 0.08 | 0.65% | 11.93 | 12.56 | 66373 | 8168.84 | 4.67% |
| 2024-02-19 | 11.51 | 12.40 | 1.43 | 13.04% | 11.51 | 12.71 | 120169 | 14595.89 | 8.46% |
| 2024-02-08 | 9.63 | 10.97 | 1.46 | 15.35% | 9.06 | 11.10 | 120438 | 11868.23 | 8.48% |
| 2024-02-07 | 10.28 | 9.51 | -0.76 | -7.40% | 9.41 | 10.28 | 92832 | 9016.95 | 6.53% |
| 2024-02-06 | 9.80 | 10.27 | -0.27 | -2.56% | 9.36 | 10.78 | 87799 | 8733.63 | 6.18% |
| 2024-02-05 | 12.22 | 10.54 | -1.86 | -15.00% | 10.38 | 12.23 | 87679 | 9653.24 | 6.17% |