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 | 13.83 | 13.80 | -0.03 | -0.22% | 13.69 | 14.03 | 14327 | 1985.15 | 0.30% |
| 2024-05-09 | 13.58 | 13.83 | 0.28 | 2.07% | 13.58 | 14.03 | 21817 | 3005.37 | 0.46% |
| 2024-05-08 | 13.95 | 13.55 | -0.27 | -1.95% | 13.50 | 13.95 | 11678 | 1593.64 | 0.24% |
| 2024-05-07 | 13.91 | 13.82 | -0.10 | -0.72% | 13.76 | 14.14 | 13183 | 1832.74 | 0.28% |
| 2024-05-06 | 13.67 | 13.92 | 0.28 | 2.05% | 13.58 | 14.05 | 35165 | 4855.03 | 0.74% |
| 2024-04-30 | 13.52 | 13.64 | 0.14 | 1.04% | 13.40 | 13.78 | 23223 | 3165.90 | 0.49% |
| 2024-04-29 | 13.54 | 13.50 | -0.11 | -0.81% | 13.34 | 13.73 | 30464 | 4112.34 | 0.64% |
| 2024-04-26 | 13.69 | 13.61 | 0.03 | 0.22% | 13.56 | 13.73 | 18386 | 2508.39 | 0.39% |
| 2024-04-25 | 13.48 | 13.58 | -0.01 | -0.07% | 13.43 | 13.88 | 25664 | 3490.00 | 0.54% |
| 2024-04-24 | 13.40 | 13.59 | 0.16 | 1.19% | 13.28 | 13.60 | 21945 | 2961.75 | 0.46% |
| 2024-04-23 | 13.47 | 13.43 | -0.12 | -0.89% | 13.34 | 13.66 | 34403 | 4635.45 | 0.72% |
| 2024-04-22 | 12.90 | 13.55 | 0.52 | 3.99% | 12.71 | 13.72 | 52519 | 6996.43 | 1.10% |
| 2024-04-19 | 12.60 | 13.03 | 0.36 | 2.84% | 12.51 | 13.10 | 30522 | 3925.77 | 0.64% |
| 2024-04-18 | 12.28 | 12.67 | 0.38 | 3.09% | 12.00 | 12.81 | 34985 | 4405.17 | 0.73% |
| 2024-04-17 | 11.85 | 12.29 | 0.71 | 6.13% | 11.83 | 12.30 | 28738 | 3477.79 | 0.60% |
| 2024-04-16 | 12.17 | 11.58 | -0.57 | -4.69% | 11.55 | 12.18 | 24690 | 2899.47 | 0.52% |
| 2024-04-15 | 12.50 | 12.15 | -0.18 | -1.46% | 11.90 | 12.59 | 22074 | 2695.74 | 0.46% |
| 2024-04-12 | 12.30 | 12.33 | -0.04 | -0.32% | 12.30 | 12.54 | 11848 | 1471.08 | 0.25% |
| 2024-04-11 | 12.31 | 12.37 | -0.13 | -1.04% | 12.24 | 12.60 | 12460 | 1550.20 | 0.26% |
| 2024-04-10 | 12.65 | 12.50 | -0.11 | -0.87% | 12.25 | 12.73 | 20078 | 2502.65 | 0.42% |
| 2024-04-09 | 12.60 | 12.61 | -0.01 | -0.08% | 12.54 | 12.73 | 15934 | 2009.51 | 0.33% |
| 2024-04-08 | 12.97 | 12.62 | -0.43 | -3.30% | 12.61 | 13.08 | 18933 | 2428.14 | 0.40% |
| 2024-04-03 | 13.02 | 13.05 | 0.02 | 0.15% | 12.81 | 13.24 | 21530 | 2797.90 | 0.45% |
| 2024-04-02 | 13.02 | 13.03 | -0.09 | -0.69% | 12.85 | 13.26 | 29453 | 3838.38 | 0.62% |
| 2024-04-01 | 13.02 | 13.12 | 0.03 | 0.23% | 12.90 | 13.32 | 41572 | 5435.18 | 0.87% |
| 2024-03-29 | 12.78 | 13.09 | 0.49 | 3.89% | 12.65 | 13.29 | 33869 | 4392.45 | 0.71% |
| 2024-03-28 | 12.29 | 12.60 | 0.30 | 2.44% | 12.29 | 12.95 | 29619 | 3715.26 | 0.62% |
| 2024-03-27 | 12.60 | 12.30 | -0.28 | -2.23% | 12.30 | 12.93 | 41312 | 5178.28 | 0.87% |
| 2024-03-26 | 12.83 | 12.58 | -0.24 | -1.87% | 12.35 | 12.98 | 88061 | 11164.93 | 1.85% |
| 2024-03-25 | 12.36 | 12.82 | 0.70 | 5.78% | 12.24 | 13.33 | 134490 | 17500.78 | 2.82% |
| 2024-03-22 | 12.13 | 12.12 | -0.14 | -1.14% | 11.90 | 12.30 | 21058 | 2543.26 | 0.44% |
| 2024-03-21 | 12.32 | 12.26 | -0.10 | -0.81% | 12.19 | 12.54 | 22831 | 2814.61 | 0.48% |
| 2024-03-20 | 11.86 | 12.36 | 0.27 | 2.23% | 11.80 | 12.61 | 61150 | 7545.54 | 1.28% |
| 2024-03-19 | 11.34 | 12.09 | 0.72 | 6.33% | 11.22 | 12.50 | 70569 | 8389.18 | 1.48% |
| 2024-03-18 | 11.18 | 11.37 | 0.23 | 2.06% | 11.11 | 11.37 | 28055 | 3149.88 | 0.59% |
| 2024-03-15 | 11.13 | 11.14 | 0.00 | 0.00% | 10.96 | 11.15 | 16141 | 1782.82 | 0.34% |
| 2024-03-14 | 11.25 | 11.14 | -0.12 | -1.07% | 11.00 | 11.33 | 19240 | 2150.97 | 0.40% |
| 2024-03-13 | 11.26 | 11.26 | 0.02 | 0.18% | 11.02 | 11.36 | 25707 | 2875.72 | 0.54% |
| 2024-03-12 | 11.13 | 11.24 | 0.11 | 0.99% | 10.95 | 11.30 | 17794 | 1978.18 | 0.37% |
| 2024-03-11 | 10.97 | 11.13 | 0.14 | 1.27% | 10.93 | 11.15 | 19151 | 2116.60 | 0.40% |
| 2024-03-08 | 10.90 | 10.99 | 0.05 | 0.46% | 10.82 | 11.03 | 20342 | 2224.25 | 0.43% |
| 2024-03-07 | 11.41 | 10.94 | -0.46 | -4.04% | 10.87 | 11.49 | 45500 | 5033.96 | 0.95% |
| 2024-03-06 | 11.17 | 11.40 | 0.23 | 2.06% | 11.07 | 11.49 | 17624 | 1992.59 | 0.37% |
| 2024-03-05 | 11.30 | 11.17 | -0.18 | -1.59% | 11.10 | 11.50 | 14130 | 1585.50 | 0.30% |
| 2024-03-04 | 11.35 | 11.35 | 0.18 | 1.61% | 11.01 | 11.50 | 19659 | 2208.12 | 0.41% |
| 2024-03-01 | 11.34 | 11.17 | -0.12 | -1.06% | 11.11 | 11.37 | 21908 | 2454.38 | 0.46% |
| 2024-02-29 | 10.74 | 11.29 | 0.50 | 4.63% | 10.69 | 11.52 | 26475 | 2937.35 | 0.56% |
| 2024-02-28 | 11.48 | 10.79 | -0.76 | -6.58% | 10.79 | 11.94 | 34502 | 3919.35 | 0.72% |
| 2024-02-27 | 11.48 | 11.55 | 0.15 | 1.32% | 11.21 | 11.55 | 18418 | 2096.17 | 0.39% |
| 2024-02-26 | 11.32 | 11.40 | 0.10 | 0.88% | 11.24 | 11.58 | 17449 | 1988.17 | 0.37% |
| 2024-02-23 | 10.94 | 11.30 | 0.36 | 3.29% | 10.85 | 11.33 | 19435 | 2162.64 | 0.41% |
| 2024-02-22 | 10.93 | 10.94 | -0.11 | -1.00% | 10.80 | 11.16 | 19164 | 2090.56 | 0.40% |
| 2024-02-21 | 10.86 | 11.05 | 0.19 | 1.75% | 10.70 | 11.42 | 21702 | 2418.58 | 0.46% |
| 2024-02-20 | 11.00 | 10.86 | -0.24 | -2.16% | 10.75 | 11.21 | 29322 | 3203.22 | 0.61% |
| 2024-02-19 | 10.07 | 11.10 | 0.98 | 9.68% | 10.00 | 11.13 | 53191 | 5681.17 | 1.12% |
| 2024-02-08 | 9.20 | 10.12 | 0.92 | 10.00% | 9.02 | 10.12 | 42074 | 4020.26 | 0.88% |
| 2024-02-07 | 9.47 | 9.20 | -0.36 | -3.77% | 8.93 | 9.63 | 54315 | 5000.33 | 1.14% |
| 2024-02-06 | 8.50 | 9.56 | 0.53 | 5.87% | 8.33 | 9.82 | 48145 | 4320.79 | 1.01% |
| 2024-02-05 | 9.59 | 9.03 | -0.56 | -5.84% | 8.63 | 9.59 | 59441 | 5362.20 | 1.25% |
| 2024-02-02 | 10.29 | 9.59 | -0.51 | -5.05% | 9.20 | 10.35 | 36707 | 3594.49 | 0.77% |