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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 13.22 | 13.48 | 0.22 | 1.66% | 13.22 | 13.55 | 292019 | 39139.67 | 1.19% |
| 2024-05-06 | 13.34 | 13.26 | 0.06 | 0.45% | 12.86 | 13.38 | 314606 | 41401.54 | 1.28% |
| 2024-04-30 | 12.98 | 13.20 | 0.12 | 0.92% | 12.96 | 13.44 | 333250 | 44234.58 | 1.35% |
| 2024-04-29 | 12.80 | 13.08 | 0.19 | 1.47% | 12.58 | 13.12 | 469018 | 60368.86 | 1.90% |
| 2024-04-26 | 13.29 | 12.89 | -0.31 | -2.35% | 12.60 | 13.63 | 743307 | 96264.81 | 3.02% |
| 2024-04-25 | 13.02 | 13.20 | 0.13 | 0.99% | 12.98 | 13.35 | 295820 | 39061.44 | 1.20% |
| 2024-04-24 | 13.01 | 13.07 | -0.01 | -0.08% | 12.87 | 13.20 | 300372 | 39086.91 | 1.22% |
| 2024-04-23 | 13.10 | 13.08 | -0.20 | -1.51% | 12.86 | 13.40 | 437186 | 57346.59 | 1.77% |
| 2024-04-22 | 14.17 | 13.28 | -1.04 | -7.26% | 13.22 | 14.38 | 853943 | 116428.94 | 3.47% |
| 2024-04-19 | 14.70 | 14.32 | -0.45 | -3.05% | 14.25 | 14.93 | 490629 | 71038.71 | 1.99% |
| 2024-04-18 | 14.45 | 14.77 | 0.33 | 2.29% | 14.45 | 15.05 | 460914 | 68174.01 | 1.87% |
| 2024-04-17 | 14.14 | 14.44 | 0.17 | 1.19% | 14.03 | 14.47 | 287292 | 41000.34 | 1.17% |
| 2024-04-16 | 14.25 | 14.27 | 0.01 | 0.07% | 14.06 | 14.60 | 502102 | 72109.95 | 2.04% |
| 2024-04-15 | 13.80 | 14.26 | 0.57 | 4.16% | 13.71 | 14.30 | 471662 | 66349.86 | 1.91% |
| 2024-04-12 | 13.86 | 13.69 | -0.19 | -1.37% | 13.66 | 13.95 | 311154 | 42895.62 | 1.26% |
| 2024-04-11 | 13.71 | 13.88 | 0.11 | 0.80% | 13.51 | 14.15 | 483692 | 66929.51 | 1.96% |
| 2024-04-10 | 13.00 | 13.77 | 0.71 | 5.44% | 12.94 | 13.87 | 680153 | 92538.67 | 2.76% |
| 2024-04-09 | 12.92 | 13.06 | 0.16 | 1.24% | 12.81 | 13.13 | 389798 | 50560.68 | 1.58% |
| 2024-04-08 | 12.92 | 12.90 | -0.15 | -1.15% | 12.79 | 13.37 | 629842 | 82292.99 | 2.56% |
| 2024-04-03 | 12.45 | 13.05 | 0.59 | 4.74% | 12.44 | 13.08 | 705072 | 90674.86 | 2.86% |
| 2024-04-02 | 12.24 | 12.46 | 0.14 | 1.14% | 12.24 | 12.70 | 440276 | 54977.47 | 1.79% |
| 2024-04-01 | 12.17 | 12.32 | 0.05 | 0.41% | 11.96 | 12.37 | 399963 | 48755.14 | 1.64% |
| 2024-03-29 | 12.12 | 12.27 | 0.04 | 0.33% | 11.98 | 12.38 | 485231 | 59168.27 | 1.99% |
| 2024-03-28 | 12.19 | 12.23 | 0.05 | 0.41% | 12.04 | 12.34 | 372263 | 45442.12 | 1.53% |
| 2024-03-27 | 12.22 | 12.18 | -0.09 | -0.73% | 12.16 | 12.44 | 317316 | 38934.40 | 1.30% |
| 2024-03-26 | 12.51 | 12.27 | -0.19 | -1.52% | 12.15 | 12.56 | 451898 | 55572.14 | 1.85% |
| 2024-03-25 | 12.39 | 12.46 | 0.08 | 0.65% | 12.26 | 13.07 | 639962 | 81214.32 | 2.63% |
| 2024-03-22 | 12.22 | 12.38 | 0.12 | 0.98% | 12.20 | 12.55 | 504919 | 62457.90 | 2.07% |
| 2024-03-21 | 12.15 | 12.26 | 0.11 | 0.91% | 11.93 | 12.32 | 457029 | 55610.84 | 1.87% |
| 2024-03-20 | 12.22 | 12.15 | -0.07 | -0.57% | 12.10 | 12.41 | 695081 | 85060.57 | 2.85% |
| 2024-03-19 | 11.99 | 12.22 | 0.29 | 2.43% | 11.96 | 12.43 | 836498 | 102008.75 | 3.43% |
| 2024-03-18 | 12.21 | 11.93 | -0.45 | -3.63% | 11.71 | 12.27 | 756839 | 90114.61 | 3.24% |
| 2024-03-15 | 12.77 | 12.38 | -0.42 | -3.28% | 12.21 | 12.77 | 640374 | 79224.77 | 2.74% |
| 2024-03-14 | 12.78 | 12.80 | 0.03 | 0.23% | 12.46 | 12.82 | 485460 | 61505.81 | 2.08% |
| 2024-03-13 | 12.89 | 12.77 | -0.18 | -1.39% | 12.56 | 12.94 | 406749 | 51987.46 | 1.74% |
| 2024-03-12 | 13.40 | 12.95 | -0.54 | -4.00% | 12.74 | 13.49 | 731410 | 95103.80 | 3.13% |
| 2024-03-11 | 14.11 | 13.49 | -0.74 | -5.20% | 13.24 | 14.17 | 750798 | 101543.90 | 3.22% |
| 2024-03-08 | 14.40 | 14.23 | -0.18 | -1.25% | 14.07 | 14.46 | 340692 | 48459.66 | 1.46% |
| 2024-03-07 | 14.22 | 14.41 | 0.21 | 1.48% | 14.20 | 14.65 | 282654 | 40800.10 | 1.21% |
| 2024-03-06 | 14.18 | 14.20 | 0.02 | 0.14% | 14.01 | 14.50 | 302352 | 43207.85 | 1.30% |
| 2024-03-05 | 14.50 | 14.18 | -0.33 | -2.27% | 14.05 | 14.59 | 371574 | 52910.85 | 1.59% |
| 2024-03-04 | 14.09 | 14.51 | 0.39 | 2.76% | 14.00 | 14.54 | 389863 | 56045.32 | 1.67% |
| 2024-03-01 | 13.82 | 14.12 | 0.24 | 1.73% | 13.78 | 14.23 | 427901 | 60184.55 | 1.83% |
| 2024-02-29 | 13.83 | 13.88 | -0.04 | -0.29% | 13.70 | 14.08 | 391381 | 54104.56 | 1.68% |
| 2024-02-28 | 14.00 | 13.92 | -0.10 | -0.71% | 13.66 | 14.31 | 574588 | 80295.56 | 2.46% |
| 2024-02-27 | 13.84 | 14.02 | 0.09 | 0.65% | 13.70 | 14.14 | 434042 | 60632.77 | 1.86% |
| 2024-02-26 | 14.01 | 13.93 | -0.17 | -1.21% | 13.70 | 14.30 | 667648 | 93290.46 | 2.86% |
| 2024-02-23 | 14.80 | 14.10 | -0.50 | -3.42% | 14.03 | 14.85 | 896300 | 128541.01 | 3.84% |
| 2024-02-22 | 13.22 | 14.60 | 1.33 | 10.02% | 13.18 | 14.60 | 725507 | 103325.19 | 3.11% |
| 2024-02-21 | 12.99 | 13.27 | 0.22 | 1.69% | 12.89 | 13.92 | 610078 | 80929.12 | 2.61% |
| 2024-02-20 | 12.68 | 13.05 | 0.29 | 2.27% | 12.53 | 13.15 | 428666 | 55616.23 | 1.84% |
| 2024-02-19 | 12.27 | 12.76 | 0.53 | 4.33% | 12.03 | 12.81 | 593211 | 74198.40 | 2.54% |
| 2024-02-08 | 12.06 | 12.23 | 0.05 | 0.41% | 12.04 | 12.35 | 577470 | 70624.26 | 2.47% |
| 2024-02-07 | 11.61 | 12.18 | 0.55 | 4.73% | 11.55 | 12.20 | 588540 | 70069.34 | 2.52% |
| 2024-02-06 | 11.30 | 11.63 | 0.28 | 2.47% | 11.10 | 11.79 | 466562 | 53209.96 | 2.00% |
| 2024-02-05 | 11.38 | 11.35 | -0.03 | -0.26% | 11.14 | 11.55 | 367384 | 41786.73 | 1.57% |
| 2024-02-02 | 11.40 | 11.38 | 0.06 | 0.53% | 11.18 | 11.51 | 321909 | 36643.49 | 1.38% |
| 2024-02-01 | 11.56 | 11.32 | -0.18 | -1.57% | 11.28 | 11.59 | 234600 | 26760.38 | 1.01% |
| 2024-01-31 | 11.46 | 11.50 | -0.01 | -0.09% | 11.40 | 11.77 | 362325 | 42091.23 | 1.55% |
| 2024-01-30 | 11.60 | 11.51 | -0.18 | -1.54% | 11.41 | 11.76 | 296028 | 34269.31 | 1.27% |
| 2024-01-29 | 11.77 | 11.69 | -0.05 | -0.43% | 11.55 | 11.80 | 333322 | 38949.94 | 1.43% |