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 | 13.17 | 13.02 | -0.14 | -1.06% | 12.85 | 13.25 | 74415 | 9669.38 | 0.80% |
| 2024-05-09 | 13.10 | 13.16 | 0.17 | 1.31% | 12.99 | 13.24 | 72007 | 9471.65 | 0.77% |
| 2024-05-08 | 13.14 | 12.99 | -0.15 | -1.14% | 12.77 | 13.25 | 112705 | 14652.87 | 1.21% |
| 2024-05-07 | 13.01 | 13.14 | 0.13 | 1.00% | 12.95 | 13.18 | 64320 | 8411.25 | 0.69% |
| 2024-05-06 | 13.20 | 13.01 | 0.06 | 0.46% | 12.87 | 13.28 | 75498 | 9861.20 | 0.81% |
| 2024-04-30 | 13.00 | 12.95 | -0.10 | -0.77% | 12.83 | 13.19 | 77537 | 10036.77 | 0.83% |
| 2024-04-29 | 12.35 | 13.05 | 0.63 | 5.07% | 12.35 | 13.11 | 126261 | 16229.58 | 1.36% |
| 2024-04-26 | 11.85 | 12.42 | 0.57 | 4.81% | 11.82 | 12.44 | 95311 | 11646.85 | 1.02% |
| 2024-04-25 | 11.83 | 11.85 | -0.01 | -0.08% | 11.71 | 12.07 | 54885 | 6531.76 | 0.59% |
| 2024-04-24 | 11.83 | 11.86 | 0.06 | 0.51% | 11.70 | 11.89 | 65166 | 7692.14 | 0.70% |
| 2024-04-23 | 11.80 | 11.80 | 0.01 | 0.08% | 11.74 | 11.95 | 54002 | 6383.34 | 0.58% |
| 2024-04-22 | 11.78 | 11.79 | -0.02 | -0.17% | 11.57 | 11.97 | 53590 | 6322.59 | 0.58% |
| 2024-04-19 | 11.89 | 11.81 | -0.27 | -2.24% | 11.63 | 12.07 | 77779 | 9201.39 | 0.84% |
| 2024-04-18 | 12.14 | 12.08 | -0.12 | -0.98% | 11.84 | 12.29 | 67280 | 8141.47 | 0.72% |
| 2024-04-17 | 12.00 | 12.20 | 0.40 | 3.39% | 11.85 | 12.29 | 71246 | 8637.89 | 0.77% |
| 2024-04-16 | 12.21 | 11.80 | -0.28 | -2.32% | 11.78 | 12.22 | 128035 | 15387.75 | 1.38% |
| 2024-04-15 | 12.19 | 12.08 | -0.07 | -0.58% | 11.90 | 12.40 | 103966 | 12623.46 | 1.12% |
| 2024-04-12 | 12.39 | 12.15 | -0.23 | -1.86% | 12.14 | 12.48 | 68149 | 8380.47 | 0.73% |
| 2024-04-11 | 12.39 | 12.38 | -0.12 | -0.96% | 12.36 | 12.76 | 63068 | 7890.02 | 0.68% |
| 2024-04-10 | 13.15 | 12.50 | -0.56 | -4.29% | 12.43 | 13.15 | 87388 | 11064.88 | 0.94% |
| 2024-04-09 | 12.73 | 13.06 | 0.33 | 2.59% | 12.68 | 13.06 | 62992 | 8125.71 | 0.68% |
| 2024-04-08 | 13.10 | 12.73 | -0.44 | -3.34% | 12.72 | 13.21 | 92844 | 12004.11 | 1.00% |
| 2024-04-03 | 13.44 | 13.17 | -0.16 | -1.20% | 12.91 | 13.44 | 87633 | 11505.35 | 0.94% |
| 2024-04-02 | 13.52 | 13.33 | -0.27 | -1.99% | 13.17 | 13.61 | 97234 | 13014.64 | 1.04% |
| 2024-04-01 | 13.19 | 13.60 | 0.56 | 4.29% | 13.13 | 13.75 | 113601 | 15422.69 | 1.22% |
| 2024-03-29 | 12.99 | 13.04 | 0.09 | 0.69% | 12.67 | 13.05 | 78008 | 10080.76 | 0.84% |
| 2024-03-28 | 12.55 | 12.95 | 0.35 | 2.78% | 12.55 | 13.12 | 115117 | 14865.89 | 1.24% |
| 2024-03-27 | 13.29 | 12.60 | -0.75 | -5.62% | 12.58 | 13.32 | 119113 | 15346.78 | 1.28% |
| 2024-03-26 | 13.35 | 13.35 | -0.10 | -0.74% | 13.13 | 13.73 | 129112 | 17272.64 | 1.39% |
| 2024-03-25 | 13.80 | 13.45 | -0.38 | -2.75% | 13.45 | 14.15 | 175671 | 24244.47 | 1.89% |
| 2024-03-22 | 14.02 | 13.83 | -0.14 | -1.00% | 13.83 | 14.24 | 139834 | 19638.95 | 1.50% |
| 2024-03-21 | 13.93 | 13.97 | 0.06 | 0.43% | 13.86 | 14.25 | 106910 | 15015.32 | 1.15% |
| 2024-03-20 | 13.89 | 13.91 | 0.10 | 0.72% | 13.78 | 14.04 | 96664 | 13453.56 | 1.04% |
| 2024-03-19 | 13.76 | 13.81 | 0.04 | 0.29% | 13.72 | 14.04 | 120628 | 16729.02 | 1.30% |
| 2024-03-18 | 13.54 | 13.77 | 0.24 | 1.77% | 13.46 | 13.77 | 93487 | 12735.85 | 1.00% |
| 2024-03-15 | 13.51 | 13.53 | 0.01 | 0.07% | 13.34 | 13.62 | 58749 | 7895.70 | 0.63% |
| 2024-03-14 | 13.64 | 13.52 | -0.16 | -1.17% | 13.40 | 13.75 | 76230 | 10328.25 | 0.82% |
| 2024-03-13 | 13.77 | 13.68 | -0.06 | -0.44% | 13.59 | 13.85 | 99741 | 13673.56 | 1.07% |
| 2024-03-12 | 13.59 | 13.74 | 0.23 | 1.70% | 13.51 | 13.86 | 120174 | 16475.06 | 1.29% |
| 2024-03-11 | 13.42 | 13.51 | -0.01 | -0.07% | 13.24 | 13.51 | 106073 | 14184.40 | 1.14% |
| 2024-03-08 | 13.24 | 13.52 | 0.33 | 2.50% | 13.08 | 13.58 | 110836 | 14773.22 | 1.19% |
| 2024-03-07 | 13.55 | 13.19 | -0.26 | -1.93% | 13.16 | 13.74 | 88523 | 11878.63 | 0.95% |
| 2024-03-06 | 13.53 | 13.45 | -0.15 | -1.10% | 13.18 | 13.66 | 112635 | 15135.46 | 1.21% |
| 2024-03-05 | 13.62 | 13.60 | -0.08 | -0.58% | 13.42 | 13.89 | 120293 | 16395.85 | 1.29% |
| 2024-03-04 | 13.68 | 13.68 | -0.06 | -0.44% | 13.40 | 13.83 | 125690 | 17137.64 | 1.35% |
| 2024-03-01 | 13.75 | 13.74 | 0.09 | 0.66% | 13.46 | 13.89 | 152344 | 20836.29 | 1.64% |
| 2024-02-29 | 12.90 | 13.65 | 0.74 | 5.73% | 12.88 | 13.75 | 193119 | 26012.71 | 2.08% |
| 2024-02-28 | 13.50 | 12.91 | -0.56 | -4.16% | 12.90 | 14.14 | 212144 | 28778.36 | 2.28% |
| 2024-02-27 | 13.09 | 13.47 | 0.45 | 3.46% | 12.88 | 13.47 | 127141 | 16801.46 | 1.37% |
| 2024-02-26 | 12.94 | 13.02 | 0.09 | 0.70% | 12.79 | 13.26 | 113015 | 14711.92 | 1.21% |
| 2024-02-23 | 12.95 | 12.93 | 0.02 | 0.15% | 12.74 | 13.09 | 134979 | 17410.25 | 1.45% |
| 2024-02-22 | 12.23 | 12.91 | 0.72 | 5.91% | 12.23 | 12.94 | 178829 | 22562.92 | 1.92% |
| 2024-02-21 | 12.02 | 12.19 | 0.09 | 0.74% | 11.91 | 12.59 | 153625 | 18920.54 | 1.65% |
| 2024-02-20 | 12.11 | 12.10 | 0.01 | 0.08% | 11.76 | 12.17 | 115910 | 13836.55 | 1.25% |
| 2024-02-19 | 12.41 | 12.09 | 0.27 | 2.28% | 11.83 | 12.46 | 186834 | 22634.75 | 2.01% |
| 2024-02-08 | 11.03 | 11.82 | 0.72 | 6.49% | 11.03 | 12.02 | 188936 | 22240.94 | 2.03% |
| 2024-02-07 | 10.63 | 11.10 | 0.53 | 5.01% | 10.57 | 11.43 | 217772 | 24238.51 | 2.34% |
| 2024-02-06 | 9.68 | 10.57 | 0.75 | 7.64% | 9.16 | 10.69 | 245509 | 24551.70 | 2.64% |
| 2024-02-05 | 10.88 | 9.82 | -1.09 | -9.99% | 9.82 | 10.97 | 293528 | 29839.48 | 3.15% |
| 2024-02-02 | 11.72 | 10.91 | -0.74 | -6.35% | 10.50 | 11.90 | 227620 | 25384.56 | 2.45% |
| 2024-02-01 | 11.87 | 11.65 | -0.25 | -2.10% | 11.39 | 12.00 | 198042 | 23189.21 | 2.13% |