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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 12.84 | 12.56 | -0.28 | -2.18% | 12.55 | 12.88 | 71024 | 9009.02 | 0.58% |
| 2024-05-07 | 12.94 | 12.84 | 0.03 | 0.23% | 12.67 | 12.95 | 80004 | 10249.43 | 0.65% |
| 2024-05-06 | 12.49 | 12.81 | 0.42 | 3.39% | 12.49 | 12.97 | 97766 | 12541.22 | 0.80% |
| 2024-04-30 | 12.69 | 12.39 | -0.30 | -2.36% | 12.30 | 12.80 | 107204 | 13358.29 | 0.88% |
| 2024-04-29 | 12.04 | 12.69 | 0.69 | 5.75% | 12.04 | 12.70 | 146427 | 18306.63 | 1.20% |
| 2024-04-26 | 11.09 | 12.00 | 0.98 | 8.89% | 11.00 | 12.08 | 174166 | 20319.52 | 1.43% |
| 2024-04-25 | 10.93 | 11.02 | 0.14 | 1.29% | 10.80 | 11.21 | 85519 | 9459.31 | 0.70% |
| 2024-04-24 | 10.89 | 10.88 | -0.01 | -0.09% | 10.64 | 11.05 | 73150 | 7894.94 | 0.60% |
| 2024-04-23 | 10.72 | 10.89 | 0.10 | 0.93% | 10.72 | 11.07 | 61453 | 6696.68 | 0.50% |
| 2024-04-22 | 10.99 | 10.79 | -0.21 | -1.91% | 10.65 | 11.06 | 78346 | 8469.02 | 0.64% |
| 2024-04-19 | 11.10 | 11.00 | -0.26 | -2.31% | 10.91 | 11.41 | 105385 | 11635.96 | 0.86% |
| 2024-04-18 | 11.50 | 11.26 | -0.26 | -2.26% | 10.90 | 11.52 | 121869 | 13729.91 | 1.00% |
| 2024-04-17 | 11.20 | 11.52 | 0.52 | 4.73% | 11.13 | 11.72 | 135676 | 15560.95 | 1.11% |
| 2024-04-16 | 11.48 | 11.00 | -0.70 | -5.98% | 10.90 | 11.69 | 146897 | 16423.31 | 1.20% |
| 2024-04-15 | 12.28 | 11.70 | -0.77 | -6.17% | 11.51 | 12.61 | 194397 | 23263.46 | 1.59% |
| 2024-04-12 | 13.43 | 12.47 | -1.22 | -8.91% | 12.44 | 13.52 | 263174 | 33824.70 | 2.15% |
| 2024-04-11 | 13.80 | 13.69 | -0.23 | -1.65% | 13.23 | 13.97 | 283928 | 38544.50 | 2.32% |
| 2024-04-10 | 13.90 | 13.92 | 1.01 | 7.82% | 13.09 | 14.25 | 455479 | 62097.68 | 3.73% |
| 2024-04-09 | 11.88 | 12.91 | 0.94 | 7.85% | 11.85 | 13.05 | 226983 | 28875.24 | 1.86% |
| 2024-04-08 | 12.56 | 11.97 | -0.65 | -5.15% | 11.95 | 13.08 | 175814 | 21828.06 | 1.44% |
| 2024-04-03 | 12.70 | 12.62 | 0.04 | 0.32% | 12.31 | 13.49 | 255553 | 33001.24 | 2.09% |
| 2024-04-02 | 12.35 | 12.58 | 0.18 | 1.45% | 12.21 | 12.78 | 127416 | 15923.03 | 1.04% |
| 2024-04-01 | 11.75 | 12.40 | 0.56 | 4.73% | 11.75 | 12.47 | 94422 | 11599.04 | 0.77% |
| 2024-03-29 | 11.92 | 11.84 | -0.09 | -0.75% | 11.71 | 12.15 | 68802 | 8186.78 | 0.56% |
| 2024-03-28 | 11.58 | 11.93 | 0.35 | 3.02% | 11.58 | 12.11 | 83300 | 9917.86 | 0.68% |
| 2024-03-27 | 12.01 | 11.58 | -0.55 | -4.53% | 11.54 | 12.20 | 75809 | 8954.61 | 0.62% |
| 2024-03-26 | 11.90 | 12.13 | 0.21 | 1.76% | 11.80 | 12.32 | 92954 | 11229.98 | 0.76% |
| 2024-03-25 | 12.32 | 11.92 | -0.52 | -4.18% | 11.91 | 12.49 | 98819 | 11951.44 | 0.81% |
| 2024-03-22 | 13.16 | 12.44 | -0.71 | -5.40% | 12.38 | 13.28 | 129989 | 16496.21 | 1.06% |
| 2024-03-21 | 13.57 | 13.15 | -0.27 | -2.01% | 12.87 | 13.58 | 151980 | 19985.05 | 1.24% |
| 2024-03-20 | 13.50 | 13.42 | 0.37 | 2.84% | 13.15 | 14.09 | 221379 | 29848.25 | 1.81% |
| 2024-03-19 | 13.33 | 13.05 | 0.02 | 0.15% | 13.05 | 13.58 | 122660 | 16293.95 | 1.00% |
| 2024-03-18 | 13.05 | 13.03 | 0.17 | 1.32% | 12.72 | 13.19 | 86298 | 11144.66 | 0.71% |
| 2024-03-15 | 12.88 | 12.86 | -0.06 | -0.46% | 12.52 | 12.91 | 81252 | 10322.94 | 0.66% |
| 2024-03-14 | 13.05 | 12.92 | -0.34 | -2.56% | 12.80 | 13.34 | 68817 | 8970.90 | 0.56% |
| 2024-03-13 | 13.11 | 13.26 | 0.06 | 0.45% | 13.07 | 13.38 | 83029 | 11001.48 | 0.68% |
| 2024-03-12 | 13.25 | 13.20 | -0.16 | -1.20% | 13.01 | 13.48 | 95483 | 12636.04 | 0.78% |
| 2024-03-11 | 12.55 | 13.36 | 1.09 | 8.88% | 12.37 | 13.38 | 154787 | 20098.48 | 1.27% |
| 2024-03-08 | 12.41 | 12.27 | 0.03 | 0.25% | 12.02 | 12.48 | 68315 | 8341.75 | 0.56% |
| 2024-03-07 | 12.70 | 12.24 | -0.48 | -3.77% | 12.24 | 12.88 | 71911 | 8965.05 | 0.59% |
| 2024-03-06 | 12.72 | 12.72 | -0.18 | -1.40% | 12.41 | 13.08 | 79517 | 10090.01 | 0.65% |
| 2024-03-05 | 12.98 | 12.90 | -0.23 | -1.75% | 12.74 | 13.12 | 76992 | 9902.07 | 0.63% |
| 2024-03-04 | 13.40 | 13.13 | -0.25 | -1.87% | 13.06 | 13.54 | 75873 | 9997.90 | 0.62% |
| 2024-03-01 | 13.64 | 13.38 | -0.13 | -0.96% | 13.21 | 13.78 | 80362 | 10751.71 | 0.66% |
| 2024-02-29 | 12.83 | 13.51 | 0.55 | 4.24% | 12.80 | 13.80 | 154080 | 20661.51 | 1.26% |
| 2024-02-28 | 13.70 | 12.96 | -0.62 | -4.57% | 12.92 | 14.05 | 132851 | 18047.93 | 1.09% |
| 2024-02-27 | 13.35 | 13.58 | 0.17 | 1.27% | 13.13 | 13.59 | 79387 | 10598.57 | 0.65% |
| 2024-02-26 | 13.30 | 13.41 | 0.12 | 0.90% | 13.12 | 13.55 | 85682 | 11430.82 | 0.70% |
| 2024-02-23 | 13.03 | 13.29 | 0.23 | 1.76% | 13.01 | 13.48 | 75214 | 9930.23 | 0.62% |
| 2024-02-22 | 13.03 | 13.06 | -0.09 | -0.68% | 12.89 | 13.34 | 61394 | 7993.56 | 0.50% |
| 2024-02-21 | 12.81 | 13.15 | 0.24 | 1.86% | 12.73 | 13.73 | 86880 | 11533.20 | 0.71% |
| 2024-02-20 | 13.04 | 12.91 | -0.32 | -2.42% | 12.68 | 13.29 | 77182 | 9911.17 | 0.63% |
| 2024-02-19 | 14.00 | 13.23 | -0.86 | -6.10% | 13.01 | 14.00 | 119604 | 16056.79 | 0.98% |
| 2024-02-08 | 14.07 | 14.09 | 0.16 | 1.15% | 13.72 | 15.38 | 182478 | 26671.52 | 1.49% |
| 2024-02-07 | 11.75 | 13.93 | 2.12 | 17.95% | 11.75 | 14.00 | 177643 | 23218.74 | 1.45% |
| 2024-02-06 | 10.71 | 11.81 | 0.77 | 6.97% | 10.57 | 11.94 | 128262 | 14380.65 | 1.05% |
| 2024-02-05 | 11.05 | 11.04 | -0.26 | -2.30% | 10.06 | 11.56 | 146901 | 15870.89 | 1.20% |
| 2024-02-02 | 12.02 | 11.30 | -0.64 | -5.36% | 10.95 | 12.09 | 102132 | 11769.45 | 0.84% |
| 2024-02-01 | 12.15 | 11.94 | -0.13 | -1.08% | 11.86 | 12.38 | 72332 | 8739.04 | 0.59% |
| 2024-01-31 | 12.33 | 12.07 | -0.31 | -2.50% | 12.07 | 12.85 | 89553 | 11100.58 | 0.73% |
| 2024-01-30 | 12.79 | 12.38 | -0.49 | -3.81% | 12.34 | 12.96 | 68840 | 8713.68 | 0.57% |
| 2024-01-29 | 13.61 | 12.87 | -0.71 | -5.23% | 12.85 | 13.75 | 60772 | 7998.17 | 0.50% |