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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 13.72 | 13.28 | -0.40 | -2.92% | 13.22 | 13.75 | 68500 | 9161.01 | 5.54% |
| 2024-05-09 | 13.44 | 13.68 | -0.01 | -0.07% | 13.44 | 13.91 | 81324 | 11169.62 | 6.58% |
| 2024-05-08 | 13.68 | 13.69 | -0.01 | -0.07% | 13.56 | 14.05 | 116059 | 16076.87 | 9.39% |
| 2024-05-07 | 13.80 | 13.70 | -0.15 | -1.08% | 13.58 | 13.88 | 88110 | 12083.94 | 7.13% |
| 2024-05-06 | 13.67 | 13.85 | 0.38 | 2.82% | 13.66 | 14.08 | 109315 | 15164.45 | 8.84% |
| 2024-04-30 | 13.79 | 13.47 | -0.05 | -0.37% | 13.35 | 14.10 | 102235 | 13982.33 | 8.27% |
| 2024-04-29 | 13.80 | 13.52 | 0.59 | 4.56% | 13.35 | 14.03 | 130452 | 17716.62 | 10.55% |
| 2024-04-26 | 12.68 | 12.93 | 0.21 | 1.65% | 12.59 | 13.09 | 93412 | 12075.39 | 7.56% |
| 2024-04-25 | 12.49 | 12.72 | 0.15 | 1.19% | 12.49 | 12.96 | 102725 | 13089.87 | 8.31% |
| 2024-04-24 | 12.10 | 12.57 | 0.56 | 4.66% | 12.10 | 12.59 | 76910 | 9552.04 | 6.22% |
| 2024-04-23 | 11.58 | 12.01 | 0.41 | 3.53% | 11.56 | 12.15 | 65047 | 7739.62 | 5.26% |
| 2024-04-22 | 11.85 | 11.60 | -0.18 | -1.53% | 11.20 | 11.85 | 44559 | 5141.71 | 3.60% |
| 2024-04-19 | 12.18 | 11.78 | -0.22 | -1.83% | 11.53 | 12.25 | 67880 | 8039.26 | 5.49% |
| 2024-04-18 | 11.89 | 12.00 | 0.13 | 1.10% | 11.54 | 12.26 | 93911 | 11228.84 | 7.60% |
| 2024-04-17 | 11.10 | 11.87 | 1.18 | 11.04% | 11.10 | 11.90 | 99380 | 11596.17 | 8.04% |
| 2024-04-16 | 11.90 | 10.69 | -1.38 | -11.43% | 10.59 | 11.90 | 98773 | 10825.92 | 7.99% |
| 2024-04-15 | 12.87 | 12.07 | -0.68 | -5.33% | 11.64 | 12.98 | 96302 | 11736.62 | 7.79% |
| 2024-04-12 | 13.23 | 12.75 | -0.30 | -2.30% | 12.74 | 13.30 | 63313 | 8213.12 | 5.12% |
| 2024-04-11 | 13.00 | 13.05 | 0.05 | 0.38% | 12.71 | 13.38 | 82230 | 10795.88 | 6.65% |
| 2024-04-10 | 13.72 | 13.00 | -0.77 | -5.59% | 12.82 | 13.77 | 113334 | 14891.30 | 9.17% |
| 2024-04-09 | 14.10 | 13.77 | -0.61 | -4.24% | 13.59 | 14.25 | 124907 | 17247.33 | 10.11% |
| 2024-04-08 | 14.10 | 14.38 | 0.18 | 1.27% | 14.03 | 14.98 | 129571 | 18907.31 | 10.48% |
| 2024-04-03 | 14.61 | 14.20 | -0.99 | -6.52% | 13.92 | 14.80 | 176332 | 25204.07 | 14.27% |
| 2024-04-02 | 15.30 | 15.19 | 0.20 | 1.33% | 15.11 | 15.91 | 305421 | 47400.37 | 24.71% |
| 2024-04-01 | 14.87 | 14.99 | 0.14 | 0.94% | 14.87 | 15.27 | 176795 | 26593.19 | 14.30% |
| 2024-03-29 | 15.20 | 14.85 | 0.46 | 3.20% | 14.59 | 15.55 | 207135 | 30990.93 | 16.76% |
| 2024-03-28 | 13.75 | 14.39 | 0.61 | 4.43% | 13.53 | 14.50 | 135404 | 19290.26 | 10.95% |
| 2024-03-27 | 15.00 | 13.78 | -1.64 | -10.64% | 13.78 | 15.04 | 212805 | 30503.39 | 17.22% |
| 2024-03-26 | 14.30 | 15.42 | 1.16 | 8.13% | 14.30 | 15.50 | 265504 | 39959.57 | 21.48% |
| 2024-03-25 | 14.39 | 14.26 | -0.34 | -2.33% | 14.23 | 14.99 | 123978 | 18190.69 | 10.03% |
| 2024-03-22 | 14.69 | 14.60 | -0.20 | -1.35% | 14.30 | 14.79 | 104965 | 15257.82 | 8.49% |
| 2024-03-21 | 14.95 | 14.80 | -0.06 | -0.40% | 14.56 | 14.97 | 110281 | 16301.01 | 8.92% |
| 2024-03-20 | 14.82 | 14.86 | -0.09 | -0.60% | 14.60 | 14.96 | 133424 | 19694.59 | 10.79% |
| 2024-03-19 | 15.15 | 14.95 | -0.05 | -0.33% | 14.93 | 15.89 | 202533 | 31077.42 | 16.39% |
| 2024-03-18 | 14.90 | 15.00 | 0.11 | 0.74% | 14.70 | 15.10 | 144434 | 21518.14 | 11.68% |
| 2024-03-15 | 14.75 | 14.89 | -0.03 | -0.20% | 14.55 | 15.10 | 150832 | 22406.67 | 12.20% |
| 2024-03-14 | 15.54 | 14.92 | -0.49 | -3.18% | 14.61 | 15.55 | 275316 | 41338.68 | 22.27% |
| 2024-03-13 | 14.03 | 15.41 | 1.19 | 8.37% | 13.89 | 15.55 | 314856 | 46554.97 | 25.47% |
| 2024-03-12 | 13.60 | 14.22 | 0.64 | 4.71% | 13.38 | 14.29 | 200381 | 27859.54 | 16.21% |
| 2024-03-11 | 13.22 | 13.58 | 0.35 | 2.65% | 13.11 | 13.60 | 94457 | 12690.54 | 7.64% |
| 2024-03-08 | 13.06 | 13.23 | 0.01 | 0.08% | 12.86 | 13.27 | 88626 | 11618.24 | 7.17% |
| 2024-03-07 | 13.61 | 13.22 | -0.41 | -3.01% | 13.15 | 13.95 | 155903 | 21099.37 | 12.61% |
| 2024-03-06 | 12.80 | 13.63 | 0.73 | 5.66% | 12.80 | 13.95 | 199125 | 26796.68 | 16.11% |
| 2024-03-05 | 13.02 | 12.90 | -0.42 | -3.15% | 12.76 | 13.38 | 115164 | 14975.07 | 9.32% |
| 2024-03-04 | 13.40 | 13.32 | -0.43 | -3.13% | 12.85 | 13.64 | 152066 | 20104.88 | 12.30% |
| 2024-03-01 | 13.60 | 13.75 | 0.46 | 3.46% | 13.12 | 13.80 | 208288 | 28096.32 | 16.85% |
| 2024-02-29 | 11.81 | 13.29 | 1.16 | 9.56% | 11.81 | 13.36 | 207744 | 26621.12 | 16.81% |
| 2024-02-28 | 13.85 | 12.13 | -1.84 | -13.17% | 11.98 | 13.99 | 267650 | 35409.67 | 21.65% |
| 2024-02-27 | 13.36 | 13.97 | 0.98 | 7.54% | 13.36 | 15.04 | 252616 | 35455.55 | 20.44% |
| 2024-02-26 | 13.04 | 12.99 | 0.20 | 1.56% | 12.80 | 13.70 | 234387 | 30932.53 | 18.96% |
| 2024-02-23 | 11.78 | 12.79 | 0.99 | 8.39% | 11.76 | 13.00 | 202474 | 24967.16 | 16.38% |
| 2024-02-22 | 11.25 | 11.80 | 0.37 | 3.24% | 11.21 | 11.82 | 165444 | 19131.73 | 13.38% |
| 2024-02-21 | 10.62 | 11.43 | 0.65 | 6.03% | 10.50 | 12.38 | 222026 | 25959.14 | 17.96% |
| 2024-02-20 | 10.44 | 10.78 | 0.30 | 2.86% | 10.11 | 10.85 | 123489 | 13075.86 | 9.99% |
| 2024-02-19 | 10.10 | 10.48 | 0.36 | 3.56% | 9.95 | 10.70 | 164602 | 17126.52 | 13.32% |
| 2024-02-08 | 8.77 | 10.12 | 1.46 | 16.86% | 8.25 | 10.25 | 186471 | 17055.52 | 15.09% |
| 2024-02-07 | 9.50 | 8.66 | -0.76 | -8.07% | 8.52 | 9.61 | 145528 | 13107.85 | 11.77% |
| 2024-02-06 | 9.17 | 9.42 | -0.15 | -1.57% | 8.29 | 9.94 | 149511 | 13345.38 | 12.10% |
| 2024-02-05 | 11.18 | 9.57 | -1.73 | -15.31% | 9.29 | 11.25 | 117589 | 11644.56 | 9.51% |
| 2024-02-02 | 12.13 | 11.30 | -0.73 | -6.07% | 10.86 | 12.46 | 72752 | 8430.70 | 5.89% |