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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 13.40 | 13.77 | 0.38 | 2.84% | 13.35 | 13.79 | 7785 | 1059.41 | 0.64% |
| 2024-05-16 | 13.34 | 13.39 | 0.09 | 0.68% | 13.31 | 13.65 | 8520 | 1148.69 | 0.70% |
| 2024-05-15 | 13.50 | 13.30 | -0.25 | -1.85% | 13.20 | 13.88 | 6415 | 861.11 | 0.53% |
| 2024-05-14 | 13.51 | 13.55 | 0.04 | 0.30% | 13.47 | 13.93 | 4861 | 665.08 | 0.40% |
| 2024-05-13 | 13.79 | 13.51 | -0.28 | -2.03% | 13.35 | 13.93 | 8984 | 1220.26 | 0.74% |
| 2024-05-10 | 14.05 | 13.79 | -0.20 | -1.43% | 13.76 | 14.05 | 6717 | 930.44 | 0.55% |
| 2024-05-09 | 14.13 | 13.99 | -0.01 | -0.07% | 13.85 | 14.13 | 5336 | 746.80 | 0.44% |
| 2024-05-08 | 13.95 | 14.00 | 0.05 | 0.36% | 13.81 | 14.08 | 7949 | 1112.68 | 0.65% |
| 2024-05-07 | 13.87 | 13.95 | 0.15 | 1.09% | 13.67 | 14.09 | 12466 | 1734.44 | 1.02% |
| 2024-05-06 | 13.33 | 13.80 | 0.83 | 6.40% | 13.21 | 13.85 | 16693 | 2265.93 | 1.37% |
| 2024-04-30 | 12.97 | 12.97 | 0.09 | 0.70% | 12.81 | 13.06 | 8321 | 1076.15 | 0.68% |
| 2024-04-29 | 12.38 | 12.88 | 0.58 | 4.72% | 12.32 | 12.95 | 6707 | 850.55 | 0.55% |
| 2024-04-26 | 12.27 | 12.30 | 0.03 | 0.24% | 12.05 | 12.35 | 7368 | 902.48 | 0.60% |
| 2024-04-25 | 12.05 | 12.27 | 0.18 | 1.49% | 11.95 | 12.33 | 8750 | 1070.16 | 0.72% |
| 2024-04-24 | 12.04 | 12.09 | 0.09 | 0.75% | 11.80 | 12.23 | 7494 | 907.96 | 0.61% |
| 2024-04-23 | 11.86 | 12.00 | 0.11 | 0.93% | 11.86 | 12.15 | 4418 | 531.75 | 0.36% |
| 2024-04-22 | 11.84 | 11.89 | 0.05 | 0.42% | 11.52 | 12.09 | 5416 | 639.97 | 0.44% |
| 2024-04-19 | 11.99 | 11.84 | -0.15 | -1.25% | 11.66 | 12.17 | 4398 | 521.57 | 0.36% |
| 2024-04-18 | 12.34 | 11.99 | -0.35 | -2.84% | 11.96 | 12.34 | 4502 | 544.86 | 0.37% |
| 2024-04-17 | 11.54 | 12.34 | 1.02 | 9.01% | 11.49 | 12.38 | 7551 | 907.34 | 0.62% |
| 2024-04-16 | 12.01 | 11.32 | -0.69 | -5.75% | 10.98 | 12.04 | 9884 | 1115.58 | 0.81% |
| 2024-04-15 | 12.75 | 12.01 | -0.69 | -5.43% | 11.95 | 12.99 | 11128 | 1382.71 | 0.91% |
| 2024-04-12 | 13.06 | 12.70 | -0.41 | -3.13% | 12.70 | 13.15 | 6335 | 815.35 | 0.52% |
| 2024-04-11 | 13.00 | 13.11 | 0.11 | 0.85% | 12.82 | 13.23 | 5211 | 684.11 | 0.43% |
| 2024-04-10 | 13.47 | 13.00 | -0.40 | -2.99% | 12.93 | 13.47 | 3842 | 503.85 | 0.31% |
| 2024-04-09 | 12.82 | 13.40 | 0.58 | 4.52% | 12.67 | 13.42 | 7733 | 1020.92 | 0.63% |
| 2024-04-08 | 13.35 | 12.82 | -0.54 | -4.04% | 12.76 | 13.35 | 8480 | 1106.10 | 0.69% |
| 2024-04-03 | 13.40 | 13.36 | -0.05 | -0.37% | 13.08 | 13.48 | 6512 | 864.23 | 0.53% |
| 2024-04-02 | 13.26 | 13.41 | 0.11 | 0.83% | 13.21 | 13.50 | 8036 | 1074.96 | 0.66% |
| 2024-04-01 | 13.16 | 13.30 | 0.28 | 2.15% | 13.03 | 13.36 | 13001 | 1716.02 | 1.06% |
| 2024-03-29 | 12.96 | 13.02 | 0.06 | 0.46% | 12.96 | 13.15 | 6268 | 817.76 | 0.51% |
| 2024-03-28 | 13.00 | 12.96 | 0.11 | 0.86% | 12.87 | 13.20 | 5855 | 762.24 | 0.48% |
| 2024-03-27 | 13.22 | 12.85 | -0.29 | -2.21% | 12.83 | 13.29 | 4138 | 538.77 | 0.34% |
| 2024-03-26 | 13.15 | 13.14 | -0.04 | -0.30% | 12.94 | 13.29 | 4876 | 638.89 | 0.40% |
| 2024-03-25 | 13.37 | 13.18 | -0.40 | -2.95% | 13.18 | 13.58 | 6644 | 889.53 | 0.54% |
| 2024-03-22 | 13.82 | 13.58 | -0.24 | -1.74% | 13.50 | 13.85 | 4592 | 626.13 | 0.38% |
| 2024-03-21 | 13.94 | 13.82 | -0.07 | -0.50% | 13.70 | 13.96 | 3571 | 493.24 | 0.29% |
| 2024-03-20 | 13.40 | 13.89 | 0.06 | 0.43% | 13.40 | 13.97 | 4933 | 683.95 | 0.40% |
| 2024-03-19 | 13.92 | 13.83 | 0.00 | 0.00% | 13.66 | 13.92 | 5162 | 710.98 | 0.42% |
| 2024-03-18 | 13.59 | 13.83 | 0.20 | 1.47% | 13.50 | 13.88 | 7183 | 986.61 | 0.59% |
| 2024-03-15 | 13.46 | 13.63 | 0.18 | 1.34% | 13.20 | 13.65 | 10297 | 1387.63 | 0.84% |
| 2024-03-14 | 13.11 | 13.45 | 0.24 | 1.82% | 13.00 | 13.56 | 9812 | 1302.39 | 0.80% |
| 2024-03-13 | 13.11 | 13.21 | 0.14 | 1.07% | 12.97 | 13.22 | 6132 | 804.28 | 0.50% |
| 2024-03-12 | 12.87 | 13.07 | 0.27 | 2.11% | 12.63 | 13.08 | 7082 | 913.45 | 0.58% |
| 2024-03-11 | 12.54 | 12.80 | 0.31 | 2.48% | 12.40 | 12.80 | 6327 | 801.55 | 0.52% |
| 2024-03-08 | 12.35 | 12.49 | 0.14 | 1.13% | 12.27 | 12.50 | 4247 | 527.50 | 0.35% |
| 2024-03-07 | 12.53 | 12.35 | -0.14 | -1.12% | 12.21 | 12.59 | 5114 | 634.87 | 0.42% |
| 2024-03-06 | 12.26 | 12.49 | 0.19 | 1.54% | 12.20 | 12.60 | 5420 | 673.27 | 0.44% |
| 2024-03-05 | 12.45 | 12.30 | -0.24 | -1.91% | 12.24 | 12.57 | 6476 | 800.03 | 0.53% |
| 2024-03-04 | 12.98 | 12.54 | -0.46 | -3.54% | 12.48 | 13.18 | 7278 | 916.92 | 0.60% |
| 2024-03-01 | 13.08 | 13.00 | -0.08 | -0.61% | 12.85 | 13.26 | 8984 | 1168.63 | 0.74% |
| 2024-02-29 | 12.32 | 13.08 | 0.39 | 3.07% | 12.01 | 13.30 | 15002 | 1931.93 | 1.23% |
| 2024-02-28 | 13.68 | 12.69 | -0.88 | -6.48% | 12.50 | 13.78 | 15761 | 2054.51 | 1.29% |
| 2024-02-27 | 13.15 | 13.57 | 0.28 | 2.11% | 12.95 | 13.58 | 7787 | 1042.05 | 0.64% |
| 2024-02-26 | 12.93 | 13.29 | 0.36 | 2.78% | 12.87 | 13.40 | 11229 | 1482.68 | 0.92% |
| 2024-02-23 | 12.67 | 12.93 | 0.26 | 2.05% | 12.54 | 13.08 | 8284 | 1062.43 | 0.68% |
| 2024-02-22 | 12.47 | 12.67 | 0.19 | 1.52% | 12.26 | 12.68 | 6676 | 837.83 | 0.55% |
| 2024-02-21 | 12.19 | 12.48 | 0.29 | 2.38% | 12.12 | 12.68 | 8190 | 1021.16 | 0.67% |
| 2024-02-20 | 12.38 | 12.19 | -0.11 | -0.89% | 11.95 | 12.38 | 7098 | 863.54 | 0.58% |
| 2024-02-19 | 12.01 | 12.30 | 0.50 | 4.24% | 11.93 | 12.58 | 9962 | 1218.22 | 0.82% |