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 | 12.94 | 13.30 | 0.33 | 2.54% | 12.93 | 13.30 | 8844 | 1162.45 | 1.44% |
| 2024-05-16 | 12.95 | 12.97 | 0.02 | 0.15% | 12.91 | 13.33 | 8300 | 1088.66 | 1.35% |
| 2024-05-15 | 12.85 | 12.95 | 0.10 | 0.78% | 12.60 | 13.12 | 7994 | 1034.89 | 1.30% |
| 2024-05-14 | 12.73 | 12.85 | 0.12 | 0.94% | 12.73 | 13.01 | 9481 | 1218.96 | 1.54% |
| 2024-05-13 | 13.04 | 12.73 | -0.56 | -4.21% | 12.39 | 13.19 | 10934 | 1402.91 | 1.78% |
| 2024-05-10 | 13.76 | 13.29 | -0.43 | -3.13% | 13.24 | 13.90 | 9376 | 1260.64 | 1.52% |
| 2024-05-09 | 13.41 | 13.72 | 0.44 | 3.31% | 13.30 | 13.87 | 13776 | 1888.35 | 2.24% |
| 2024-05-08 | 13.53 | 13.28 | -0.33 | -2.42% | 13.27 | 13.86 | 9306 | 1252.89 | 1.51% |
| 2024-05-07 | 13.49 | 13.61 | 0.16 | 1.19% | 13.30 | 13.62 | 13284 | 1789.02 | 2.16% |
| 2024-05-06 | 12.98 | 13.45 | 0.75 | 5.91% | 12.83 | 13.53 | 15409 | 2034.32 | 2.50% |
| 2024-04-30 | 12.98 | 12.70 | -0.22 | -1.70% | 12.68 | 13.03 | 16476 | 2115.16 | 2.68% |
| 2024-04-29 | 12.65 | 12.92 | 0.19 | 1.49% | 12.48 | 12.94 | 17003 | 2179.78 | 2.76% |
| 2024-04-26 | 12.54 | 12.73 | 0.14 | 1.11% | 12.35 | 12.73 | 12686 | 1595.36 | 2.06% |
| 2024-04-25 | 12.36 | 12.59 | 0.22 | 1.78% | 12.32 | 12.75 | 9594 | 1208.55 | 1.56% |
| 2024-04-24 | 12.14 | 12.37 | 0.41 | 3.43% | 12.00 | 12.42 | 10633 | 1306.65 | 1.73% |
| 2024-04-23 | 11.75 | 11.96 | 0.14 | 1.18% | 11.75 | 12.16 | 8822 | 1058.30 | 1.43% |
| 2024-04-22 | 11.97 | 11.82 | -0.22 | -1.83% | 11.50 | 12.06 | 10371 | 1223.28 | 1.69% |
| 2024-04-19 | 12.06 | 12.04 | -0.02 | -0.17% | 11.78 | 12.34 | 9305 | 1122.79 | 1.51% |
| 2024-04-18 | 12.28 | 12.06 | -0.05 | -0.41% | 11.83 | 12.29 | 7741 | 933.65 | 1.26% |
| 2024-04-17 | 11.19 | 12.11 | 1.11 | 10.09% | 11.01 | 12.18 | 13229 | 1567.48 | 2.15% |
| 2024-04-16 | 12.21 | 11.00 | -1.30 | -10.57% | 11.00 | 12.29 | 18856 | 2141.30 | 3.07% |
| 2024-04-15 | 13.38 | 12.30 | -1.20 | -8.89% | 12.10 | 13.56 | 20334 | 2572.61 | 3.31% |
| 2024-04-12 | 13.28 | 13.50 | 0.16 | 1.20% | 13.25 | 14.10 | 13069 | 1769.85 | 2.12% |
| 2024-04-11 | 13.20 | 13.34 | -0.01 | -0.07% | 13.18 | 13.75 | 11226 | 1513.98 | 1.82% |
| 2024-04-10 | 13.99 | 13.35 | -0.44 | -3.19% | 13.22 | 13.99 | 13374 | 1802.51 | 2.17% |
| 2024-04-09 | 13.28 | 13.79 | 0.50 | 3.76% | 13.28 | 13.88 | 10692 | 1457.29 | 1.74% |
| 2024-04-08 | 14.23 | 13.29 | -0.82 | -5.81% | 13.20 | 14.23 | 13002 | 1771.73 | 2.11% |
| 2024-04-03 | 14.10 | 14.11 | 0.01 | 0.07% | 13.92 | 14.23 | 11177 | 1569.80 | 1.82% |
| 2024-04-02 | 14.01 | 14.10 | 0.15 | 1.08% | 13.86 | 14.24 | 16063 | 2260.70 | 2.61% |
| 2024-04-01 | 13.60 | 13.95 | 0.35 | 2.57% | 13.60 | 13.97 | 12462 | 1726.94 | 2.03% |
| 2024-03-29 | 13.46 | 13.60 | 0.14 | 1.04% | 13.39 | 13.76 | 10388 | 1409.23 | 1.69% |
| 2024-03-28 | 13.13 | 13.46 | 0.40 | 3.06% | 13.12 | 13.60 | 9711 | 1300.55 | 1.58% |
| 2024-03-27 | 13.49 | 13.06 | -0.43 | -3.19% | 13.05 | 13.58 | 10071 | 1341.90 | 1.64% |
| 2024-03-26 | 13.32 | 13.49 | 0.12 | 0.90% | 13.11 | 13.59 | 9820 | 1313.21 | 1.60% |
| 2024-03-25 | 13.82 | 13.37 | -0.39 | -2.83% | 13.36 | 13.99 | 10125 | 1380.26 | 1.65% |
| 2024-03-22 | 14.10 | 13.76 | -0.32 | -2.27% | 13.53 | 14.16 | 13144 | 1826.38 | 2.14% |
| 2024-03-21 | 14.17 | 14.08 | -0.01 | -0.07% | 13.71 | 14.23 | 11636 | 1629.36 | 1.89% |
| 2024-03-20 | 14.01 | 14.09 | 0.04 | 0.28% | 13.93 | 14.15 | 12593 | 1768.88 | 2.05% |
| 2024-03-19 | 14.31 | 14.05 | -0.26 | -1.82% | 13.94 | 14.45 | 15653 | 2211.88 | 2.54% |
| 2024-03-18 | 13.83 | 14.31 | 0.59 | 4.30% | 13.72 | 14.37 | 14863 | 2091.58 | 2.42% |
| 2024-03-15 | 13.39 | 13.72 | 0.33 | 2.46% | 13.25 | 13.75 | 10945 | 1481.76 | 1.78% |
| 2024-03-14 | 13.55 | 13.39 | -0.14 | -1.03% | 13.20 | 13.63 | 8946 | 1200.65 | 1.45% |
| 2024-03-13 | 13.60 | 13.53 | 0.01 | 0.07% | 13.26 | 13.65 | 11225 | 1508.61 | 1.82% |
| 2024-03-12 | 13.29 | 13.52 | 0.36 | 2.74% | 13.16 | 13.56 | 17058 | 2286.59 | 2.77% |
| 2024-03-11 | 12.85 | 13.16 | 0.30 | 2.33% | 12.85 | 13.21 | 8656 | 1130.02 | 1.41% |
| 2024-03-08 | 12.69 | 12.86 | 0.04 | 0.31% | 12.69 | 12.98 | 8040 | 1032.71 | 1.31% |
| 2024-03-07 | 13.08 | 12.82 | -0.13 | -1.00% | 12.74 | 13.20 | 10252 | 1334.80 | 1.67% |
| 2024-03-06 | 12.70 | 12.95 | 0.21 | 1.65% | 12.51 | 13.17 | 13113 | 1695.16 | 2.13% |
| 2024-03-05 | 13.14 | 12.74 | -0.21 | -1.62% | 12.66 | 13.14 | 14177 | 1816.42 | 2.30% |
| 2024-03-04 | 13.20 | 12.95 | -0.26 | -1.97% | 12.81 | 13.31 | 12608 | 1647.75 | 2.05% |
| 2024-03-01 | 13.35 | 13.21 | -0.14 | -1.05% | 12.88 | 13.59 | 22440 | 2950.51 | 3.65% |
| 2024-02-29 | 12.63 | 13.35 | 0.43 | 3.33% | 12.55 | 13.38 | 26350 | 3430.75 | 4.28% |
| 2024-02-28 | 14.61 | 12.92 | -1.67 | -11.45% | 12.81 | 14.98 | 26904 | 3717.12 | 4.37% |
| 2024-02-27 | 14.02 | 14.59 | 0.58 | 4.14% | 13.85 | 14.60 | 11057 | 1578.04 | 1.80% |
| 2024-02-26 | 13.91 | 14.01 | 0.19 | 1.37% | 13.71 | 14.28 | 16874 | 2360.21 | 2.74% |
| 2024-02-23 | 13.31 | 13.82 | 0.59 | 4.46% | 13.22 | 13.82 | 11664 | 1578.17 | 1.90% |
| 2024-02-22 | 12.85 | 13.23 | 0.41 | 3.20% | 12.75 | 13.30 | 12004 | 1574.25 | 1.95% |
| 2024-02-21 | 12.60 | 12.82 | 0.21 | 1.67% | 12.44 | 13.29 | 14237 | 1847.52 | 2.31% |
| 2024-02-20 | 12.63 | 12.61 | -0.02 | -0.16% | 12.32 | 12.68 | 11965 | 1499.12 | 1.95% |
| 2024-02-19 | 12.50 | 12.63 | 0.08 | 0.64% | 12.25 | 13.28 | 20100 | 2564.09 | 3.27% |