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 | 13.80 | 13.38 | -0.46 | -3.32% | 13.33 | 13.86 | 49161 | 6648.71 | 1.23% |
| 2024-05-09 | 13.95 | 13.84 | 0.07 | 0.51% | 13.76 | 14.49 | 62987 | 8839.77 | 1.57% |
| 2024-05-08 | 13.72 | 13.77 | 0.10 | 0.73% | 13.54 | 13.98 | 57125 | 7875.76 | 1.43% |
| 2024-05-07 | 13.87 | 13.67 | -0.12 | -0.87% | 13.52 | 13.94 | 44753 | 6126.40 | 1.12% |
| 2024-05-06 | 13.73 | 13.79 | 0.27 | 2.00% | 13.63 | 13.97 | 51442 | 7099.79 | 1.28% |
| 2024-04-30 | 13.30 | 13.52 | 0.17 | 1.27% | 13.06 | 13.74 | 71955 | 9672.18 | 1.80% |
| 2024-04-29 | 12.96 | 13.35 | 0.37 | 2.85% | 12.88 | 13.37 | 59918 | 7936.21 | 1.50% |
| 2024-04-26 | 12.60 | 12.98 | 0.38 | 3.02% | 12.54 | 13.00 | 59327 | 7611.74 | 1.48% |
| 2024-04-25 | 12.57 | 12.60 | 0.35 | 2.86% | 12.57 | 13.11 | 80031 | 10222.75 | 2.00% |
| 2024-04-24 | 11.93 | 12.25 | 0.35 | 2.94% | 11.87 | 12.28 | 38623 | 4678.57 | 0.96% |
| 2024-04-23 | 11.69 | 11.90 | 0.29 | 2.50% | 11.63 | 12.06 | 45647 | 5401.91 | 1.14% |
| 2024-04-22 | 11.38 | 11.61 | 0.32 | 2.83% | 11.03 | 11.76 | 45111 | 5205.01 | 1.13% |
| 2024-04-19 | 11.53 | 11.29 | -0.24 | -2.08% | 11.06 | 11.54 | 36528 | 4126.45 | 0.91% |
| 2024-04-18 | 11.69 | 11.53 | -0.02 | -0.17% | 11.33 | 11.78 | 42665 | 4951.13 | 1.06% |
| 2024-04-17 | 11.06 | 11.55 | 0.71 | 6.55% | 11.06 | 11.69 | 59137 | 6799.11 | 1.48% |
| 2024-04-16 | 11.82 | 10.84 | -1.06 | -8.91% | 10.81 | 11.95 | 71796 | 8011.83 | 1.79% |
| 2024-04-15 | 12.41 | 11.90 | -0.55 | -4.42% | 11.60 | 12.53 | 52514 | 6306.70 | 1.31% |
| 2024-04-12 | 12.64 | 12.45 | -0.23 | -1.81% | 12.42 | 12.78 | 28048 | 3530.04 | 0.70% |
| 2024-04-11 | 12.66 | 12.68 | -0.05 | -0.39% | 12.59 | 12.90 | 27021 | 3449.30 | 0.67% |
| 2024-04-10 | 13.29 | 12.73 | -0.48 | -3.63% | 12.54 | 13.29 | 31913 | 4092.35 | 0.80% |
| 2024-04-09 | 12.62 | 13.21 | 0.59 | 4.68% | 12.62 | 13.25 | 44022 | 5720.80 | 1.10% |
| 2024-04-08 | 12.98 | 12.62 | -0.59 | -4.47% | 12.60 | 13.13 | 53799 | 6862.65 | 1.34% |
| 2024-04-03 | 13.55 | 13.21 | -0.34 | -2.51% | 13.19 | 13.73 | 43552 | 5822.71 | 1.09% |
| 2024-04-02 | 13.66 | 13.55 | -0.17 | -1.24% | 13.32 | 13.95 | 64406 | 8754.54 | 1.61% |
| 2024-04-01 | 13.33 | 13.72 | 0.44 | 3.31% | 13.18 | 13.78 | 69212 | 9332.54 | 1.73% |
| 2024-03-29 | 13.56 | 13.28 | -0.34 | -2.50% | 13.03 | 13.67 | 72553 | 9603.55 | 1.81% |
| 2024-03-28 | 13.44 | 13.62 | 0.08 | 0.59% | 13.16 | 13.89 | 73405 | 10003.28 | 1.83% |
| 2024-03-27 | 13.57 | 13.54 | -0.03 | -0.22% | 13.46 | 14.32 | 101238 | 14020.83 | 2.53% |
| 2024-03-26 | 13.65 | 13.57 | -0.16 | -1.17% | 13.31 | 13.87 | 71832 | 9756.59 | 1.79% |
| 2024-03-25 | 14.20 | 13.73 | -0.58 | -4.05% | 13.72 | 14.70 | 86573 | 12274.92 | 2.16% |
| 2024-03-22 | 15.07 | 14.31 | -0.67 | -4.47% | 14.18 | 15.08 | 127293 | 18417.14 | 3.18% |
| 2024-03-21 | 15.30 | 14.98 | -0.82 | -5.19% | 14.81 | 15.48 | 152074 | 22958.72 | 3.80% |
| 2024-03-20 | 15.00 | 15.80 | 0.61 | 4.02% | 14.62 | 16.43 | 246768 | 38459.02 | 6.16% |
| 2024-03-19 | 15.49 | 15.19 | -0.29 | -1.87% | 14.96 | 15.98 | 237240 | 36551.77 | 5.92% |
| 2024-03-18 | 14.49 | 15.48 | 1.91 | 14.08% | 14.19 | 15.70 | 278366 | 41579.98 | 6.95% |
| 2024-03-15 | 14.01 | 13.57 | -0.51 | -3.62% | 13.47 | 14.62 | 122385 | 16972.54 | 3.05% |
| 2024-03-14 | 14.60 | 14.08 | 0.31 | 2.25% | 13.78 | 15.22 | 194924 | 28020.76 | 4.86% |
| 2024-03-13 | 12.74 | 13.77 | 1.00 | 7.83% | 12.74 | 14.18 | 138235 | 18722.35 | 3.45% |
| 2024-03-12 | 12.38 | 12.77 | 0.38 | 3.07% | 12.38 | 12.92 | 39485 | 5027.56 | 0.99% |
| 2024-03-11 | 11.87 | 12.39 | 0.34 | 2.82% | 11.87 | 12.41 | 27272 | 3324.05 | 0.68% |
| 2024-03-08 | 11.80 | 12.05 | 0.21 | 1.77% | 11.78 | 12.14 | 24245 | 2901.53 | 0.61% |
| 2024-03-07 | 12.26 | 11.84 | -0.49 | -3.97% | 11.83 | 12.31 | 36489 | 4409.19 | 0.91% |
| 2024-03-06 | 12.36 | 12.33 | -0.10 | -0.80% | 12.19 | 12.58 | 25789 | 3184.62 | 0.64% |
| 2024-03-05 | 12.83 | 12.43 | -0.35 | -2.74% | 12.32 | 12.83 | 36951 | 4606.90 | 0.92% |
| 2024-03-04 | 12.72 | 12.78 | 0.34 | 2.73% | 12.47 | 13.01 | 54088 | 6887.59 | 1.35% |
| 2024-03-01 | 12.12 | 12.44 | 0.21 | 1.72% | 12.12 | 12.55 | 41990 | 5169.35 | 1.05% |
| 2024-02-29 | 11.85 | 12.23 | 0.43 | 3.64% | 11.70 | 12.25 | 44884 | 5409.15 | 1.12% |
| 2024-02-28 | 12.88 | 11.80 | -1.06 | -8.24% | 11.66 | 13.47 | 74809 | 9464.81 | 1.87% |
| 2024-02-27 | 12.55 | 12.86 | 0.22 | 1.74% | 12.38 | 12.88 | 34498 | 4356.46 | 0.86% |
| 2024-02-26 | 12.40 | 12.64 | 0.45 | 3.69% | 12.20 | 12.95 | 52389 | 6597.65 | 1.31% |
| 2024-02-23 | 11.95 | 12.19 | 0.24 | 2.01% | 11.75 | 12.20 | 37696 | 4511.06 | 0.94% |
| 2024-02-22 | 11.66 | 11.95 | 0.26 | 2.22% | 11.65 | 11.99 | 31006 | 3676.44 | 0.77% |
| 2024-02-21 | 11.47 | 11.69 | 0.11 | 0.95% | 11.40 | 12.10 | 47122 | 5548.55 | 1.18% |
| 2024-02-20 | 11.52 | 11.58 | -0.02 | -0.17% | 11.36 | 11.88 | 43839 | 5080.14 | 1.09% |
| 2024-02-19 | 11.02 | 11.60 | 0.69 | 6.32% | 11.00 | 11.65 | 66294 | 7568.66 | 1.65% |
| 2024-02-08 | 9.93 | 10.91 | 0.98 | 9.87% | 9.68 | 10.98 | 77400 | 8002.43 | 1.93% |
| 2024-02-07 | 10.16 | 9.93 | -0.15 | -1.49% | 9.72 | 10.53 | 73725 | 7454.90 | 1.84% |
| 2024-02-06 | 9.51 | 10.08 | 0.46 | 4.78% | 8.85 | 10.35 | 72681 | 7021.06 | 1.81% |
| 2024-02-05 | 10.50 | 9.62 | -1.04 | -9.76% | 9.28 | 10.51 | 64681 | 6348.16 | 1.61% |
| 2024-02-02 | 11.38 | 10.66 | -0.72 | -6.33% | 10.16 | 11.56 | 56446 | 6116.18 | 1.41% |