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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 13.01 | 13.04 | -0.25 | -1.88% | 12.94 | 13.17 | 73942 | 9663.46 | 3.02% |
| 2024-05-08 | 12.86 | 13.29 | 0.36 | 2.78% | 12.76 | 13.38 | 132806 | 17311.29 | 5.42% |
| 2024-05-07 | 13.06 | 12.93 | -0.13 | -1.00% | 12.68 | 13.06 | 79198 | 10215.77 | 3.23% |
| 2024-05-06 | 13.43 | 13.06 | -0.13 | -0.99% | 12.98 | 13.66 | 149748 | 19806.30 | 6.11% |
| 2024-04-30 | 12.30 | 13.19 | 1.20 | 10.01% | 12.11 | 13.19 | 128744 | 16567.99 | 5.25% |
| 2024-04-29 | 11.81 | 11.99 | 0.41 | 3.54% | 11.58 | 12.00 | 51707 | 6122.56 | 2.11% |
| 2024-04-26 | 11.40 | 11.58 | 0.17 | 1.49% | 11.31 | 11.58 | 44126 | 5060.64 | 1.80% |
| 2024-04-25 | 11.32 | 11.41 | 0.09 | 0.80% | 11.27 | 11.55 | 35113 | 4014.51 | 1.43% |
| 2024-04-24 | 11.20 | 11.32 | 0.10 | 0.89% | 11.20 | 11.36 | 27037 | 3050.39 | 1.10% |
| 2024-04-23 | 11.28 | 11.22 | -0.12 | -1.06% | 11.20 | 11.39 | 30958 | 3491.59 | 1.26% |
| 2024-04-22 | 11.33 | 11.34 | 0.01 | 0.09% | 11.08 | 11.51 | 36983 | 4182.28 | 1.51% |
| 2024-04-19 | 11.49 | 11.33 | -0.12 | -1.05% | 11.23 | 11.56 | 33625 | 3815.95 | 1.37% |
| 2024-04-18 | 11.56 | 11.45 | -0.10 | -0.87% | 11.31 | 11.60 | 45736 | 5241.11 | 1.87% |
| 2024-04-17 | 11.18 | 11.55 | 0.50 | 4.52% | 11.18 | 11.62 | 59763 | 6866.90 | 2.44% |
| 2024-04-16 | 12.11 | 11.05 | -1.23 | -10.02% | 11.05 | 12.13 | 97994 | 11154.77 | 4.00% |
| 2024-04-15 | 13.26 | 12.28 | -1.01 | -7.60% | 12.06 | 13.26 | 96379 | 12068.89 | 3.93% |
| 2024-04-12 | 12.90 | 13.29 | 0.38 | 2.94% | 12.82 | 13.49 | 81220 | 10710.83 | 3.31% |
| 2024-04-11 | 12.89 | 12.91 | -0.05 | -0.39% | 12.78 | 13.07 | 37222 | 4821.43 | 1.52% |
| 2024-04-10 | 13.40 | 12.96 | -0.46 | -3.43% | 12.81 | 13.44 | 58499 | 7638.17 | 2.39% |
| 2024-04-09 | 13.18 | 13.42 | 0.16 | 1.21% | 13.16 | 13.43 | 52944 | 7045.76 | 2.16% |
| 2024-04-08 | 13.27 | 13.26 | -0.21 | -1.56% | 13.22 | 13.54 | 71079 | 9498.29 | 2.90% |
| 2024-04-03 | 13.55 | 13.47 | -0.05 | -0.37% | 13.34 | 13.68 | 82247 | 11083.32 | 3.36% |
| 2024-04-02 | 13.50 | 13.52 | -0.05 | -0.37% | 13.32 | 13.84 | 115694 | 15622.51 | 4.72% |
| 2024-04-01 | 14.19 | 13.57 | 0.41 | 3.12% | 13.35 | 14.19 | 241301 | 33280.04 | 9.85% |
| 2024-03-29 | 12.48 | 13.16 | 1.20 | 10.03% | 12.16 | 13.16 | 77322 | 10090.00 | 3.15% |
| 2024-03-28 | 11.69 | 11.96 | 0.27 | 2.31% | 11.65 | 12.09 | 42416 | 5064.56 | 1.73% |
| 2024-03-27 | 12.10 | 11.69 | -0.44 | -3.63% | 11.68 | 12.23 | 40742 | 4854.38 | 1.66% |
| 2024-03-26 | 12.20 | 12.13 | -0.01 | -0.08% | 11.92 | 12.33 | 46630 | 5649.97 | 1.90% |
| 2024-03-25 | 12.33 | 12.14 | -0.38 | -3.04% | 12.14 | 12.52 | 48019 | 5925.16 | 1.96% |
| 2024-03-22 | 12.87 | 12.52 | -0.34 | -2.64% | 12.44 | 12.87 | 51056 | 6423.87 | 2.08% |
| 2024-03-21 | 12.81 | 12.86 | 0.05 | 0.39% | 12.69 | 12.94 | 43666 | 5599.77 | 1.78% |
| 2024-03-20 | 12.62 | 12.81 | 0.13 | 1.03% | 12.60 | 12.88 | 44222 | 5650.16 | 1.80% |
| 2024-03-19 | 12.59 | 12.68 | 0.01 | 0.08% | 12.52 | 12.79 | 51370 | 6527.56 | 2.10% |
| 2024-03-18 | 12.66 | 12.67 | 0.06 | 0.48% | 12.55 | 12.73 | 57428 | 7244.56 | 2.34% |
| 2024-03-15 | 12.38 | 12.61 | 0.18 | 1.45% | 12.30 | 12.61 | 40026 | 5006.13 | 1.63% |
| 2024-03-14 | 12.45 | 12.43 | -0.13 | -1.04% | 12.29 | 12.65 | 38867 | 4852.34 | 1.59% |
| 2024-03-13 | 12.61 | 12.56 | -0.02 | -0.16% | 12.44 | 12.64 | 42991 | 5394.85 | 1.75% |
| 2024-03-12 | 12.50 | 12.58 | 0.08 | 0.64% | 12.30 | 12.59 | 57417 | 7152.40 | 2.34% |
| 2024-03-11 | 12.37 | 12.50 | 0.04 | 0.32% | 12.33 | 12.54 | 43346 | 5394.07 | 1.77% |
| 2024-03-08 | 12.37 | 12.46 | -0.02 | -0.16% | 12.26 | 12.51 | 38570 | 4781.06 | 1.57% |
| 2024-03-07 | 12.55 | 12.48 | 0.07 | 0.56% | 12.40 | 12.75 | 66027 | 8300.23 | 2.69% |
| 2024-03-06 | 12.00 | 12.41 | 0.40 | 3.33% | 11.94 | 12.50 | 69632 | 8524.70 | 2.84% |
| 2024-03-05 | 12.09 | 12.01 | -0.13 | -1.07% | 11.93 | 12.28 | 47963 | 5784.14 | 1.96% |
| 2024-03-04 | 12.38 | 12.14 | -0.24 | -1.94% | 11.93 | 12.42 | 54654 | 6633.86 | 2.23% |
| 2024-03-01 | 12.10 | 12.38 | 0.35 | 2.91% | 12.10 | 12.65 | 78343 | 9692.95 | 3.20% |
| 2024-02-29 | 11.63 | 12.03 | 0.34 | 2.91% | 11.52 | 12.05 | 63878 | 7599.49 | 2.61% |
| 2024-02-28 | 12.58 | 11.69 | -0.79 | -6.33% | 11.65 | 12.80 | 107926 | 13199.15 | 4.40% |
| 2024-02-27 | 12.09 | 12.48 | 0.18 | 1.46% | 12.09 | 12.48 | 57253 | 7079.64 | 2.34% |
| 2024-02-26 | 12.10 | 12.30 | 0.20 | 1.65% | 12.10 | 12.53 | 84695 | 10485.04 | 3.46% |
| 2024-02-23 | 12.00 | 12.10 | 0.07 | 0.58% | 11.90 | 12.12 | 65450 | 7873.42 | 2.67% |
| 2024-02-22 | 11.70 | 12.03 | 0.30 | 2.56% | 11.61 | 12.55 | 73744 | 8902.06 | 3.01% |
| 2024-02-21 | 11.61 | 11.73 | 0.03 | 0.26% | 11.48 | 12.03 | 64044 | 7583.92 | 2.61% |
| 2024-02-20 | 11.66 | 11.70 | 0.13 | 1.12% | 11.36 | 11.96 | 56027 | 6533.18 | 2.29% |
| 2024-02-19 | 11.11 | 11.57 | 0.43 | 3.86% | 11.10 | 11.64 | 60688 | 6948.04 | 2.48% |
| 2024-02-08 | 10.30 | 11.14 | 0.95 | 9.32% | 10.20 | 11.20 | 75817 | 8157.62 | 3.09% |
| 2024-02-07 | 10.79 | 10.19 | -0.47 | -4.41% | 10.04 | 10.96 | 67564 | 7128.05 | 2.76% |
| 2024-02-06 | 10.00 | 10.66 | -0.03 | -0.28% | 9.67 | 11.06 | 68130 | 6994.63 | 2.78% |
| 2024-02-05 | 11.75 | 10.69 | -1.19 | -10.02% | 10.69 | 11.75 | 72051 | 7812.95 | 2.94% |
| 2024-02-02 | 12.11 | 11.88 | -0.19 | -1.57% | 11.20 | 12.47 | 63567 | 7533.98 | 2.59% |
| 2024-02-01 | 12.35 | 12.07 | -0.39 | -3.13% | 12.01 | 12.63 | 53092 | 6524.49 | 2.17% |
| 2024-01-31 | 13.18 | 12.46 | -0.75 | -5.68% | 12.40 | 13.38 | 57538 | 7394.01 | 2.35% |
| 2024-01-30 | 13.46 | 13.21 | -0.37 | -2.72% | 13.20 | 13.81 | 38875 | 5243.23 | 1.59% |