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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 13.14 | 12.78 | -0.51 | -3.84% | 12.69 | 13.14 | 53014 | 6816.44 | 1.87% |
| 2024-05-10 | 13.91 | 13.29 | -0.61 | -4.39% | 13.23 | 13.97 | 62031 | 8333.00 | 2.19% |
| 2024-05-09 | 13.65 | 13.90 | 0.50 | 3.73% | 13.51 | 14.26 | 78077 | 10932.39 | 2.76% |
| 2024-05-08 | 13.90 | 13.40 | -0.44 | -3.18% | 13.38 | 13.99 | 54649 | 7449.08 | 1.93% |
| 2024-05-07 | 13.50 | 13.84 | 0.32 | 2.37% | 13.50 | 14.10 | 73279 | 10125.59 | 2.59% |
| 2024-05-06 | 13.18 | 13.52 | 0.57 | 4.40% | 13.17 | 13.66 | 54764 | 7378.77 | 1.93% |
| 2024-04-30 | 13.31 | 12.95 | -0.41 | -3.07% | 12.83 | 13.46 | 51599 | 6730.83 | 1.82% |
| 2024-04-29 | 12.40 | 13.36 | 0.90 | 7.22% | 12.35 | 13.50 | 90626 | 11916.57 | 3.20% |
| 2024-04-26 | 12.01 | 12.46 | 0.38 | 3.15% | 11.89 | 12.56 | 61411 | 7519.61 | 2.17% |
| 2024-04-25 | 11.81 | 12.08 | 0.21 | 1.77% | 11.72 | 12.35 | 62407 | 7566.59 | 2.20% |
| 2024-04-24 | 11.88 | 11.87 | -0.05 | -0.42% | 11.67 | 12.04 | 53782 | 6365.84 | 1.90% |
| 2024-04-23 | 11.60 | 11.92 | 0.06 | 0.51% | 11.60 | 12.27 | 57479 | 6887.85 | 2.03% |
| 2024-04-22 | 12.06 | 11.86 | -1.12 | -8.63% | 11.78 | 12.38 | 112467 | 13523.12 | 3.97% |
| 2024-04-19 | 13.26 | 12.98 | -0.50 | -3.71% | 12.85 | 13.45 | 74930 | 9808.52 | 2.65% |
| 2024-04-18 | 13.39 | 13.48 | -0.07 | -0.52% | 12.88 | 13.90 | 108023 | 14594.83 | 3.81% |
| 2024-04-17 | 12.25 | 13.55 | 1.54 | 12.82% | 12.25 | 13.58 | 106667 | 13894.44 | 3.77% |
| 2024-04-16 | 13.49 | 12.01 | -1.50 | -11.10% | 11.98 | 13.49 | 105239 | 13138.65 | 3.72% |
| 2024-04-15 | 14.05 | 13.51 | -0.65 | -4.59% | 13.30 | 14.44 | 96827 | 13318.18 | 3.42% |
| 2024-04-12 | 14.88 | 14.16 | -0.89 | -5.91% | 14.09 | 14.89 | 130715 | 18824.14 | 4.62% |
| 2024-04-11 | 14.51 | 15.05 | 0.42 | 2.87% | 14.06 | 15.17 | 152033 | 22436.52 | 5.37% |
| 2024-04-10 | 14.60 | 14.63 | 0.07 | 0.48% | 14.25 | 15.06 | 123637 | 18142.01 | 4.37% |
| 2024-04-09 | 13.49 | 14.56 | 1.03 | 7.61% | 13.49 | 14.77 | 120884 | 17331.61 | 4.27% |
| 2024-04-08 | 14.17 | 13.53 | -0.63 | -4.45% | 13.46 | 14.59 | 69614 | 9711.66 | 2.46% |
| 2024-04-03 | 14.34 | 14.16 | -0.13 | -0.91% | 14.04 | 14.82 | 79217 | 11406.38 | 2.80% |
| 2024-04-02 | 13.85 | 14.29 | 0.56 | 4.08% | 13.67 | 14.47 | 88194 | 12439.01 | 3.11% |
| 2024-04-01 | 12.97 | 13.73 | 0.71 | 5.45% | 12.96 | 13.79 | 65884 | 8930.68 | 2.33% |
| 2024-03-29 | 13.04 | 13.02 | 0.30 | 2.36% | 12.83 | 13.29 | 45118 | 5877.76 | 1.59% |
| 2024-03-28 | 12.61 | 12.72 | 0.05 | 0.39% | 12.52 | 13.01 | 40914 | 5245.09 | 1.44% |
| 2024-03-27 | 13.20 | 12.67 | -0.66 | -4.95% | 12.65 | 13.48 | 44238 | 5769.51 | 1.56% |
| 2024-03-26 | 13.10 | 13.33 | 0.23 | 1.76% | 12.91 | 13.51 | 59317 | 7852.86 | 2.09% |
| 2024-03-25 | 13.68 | 13.10 | -0.61 | -4.45% | 13.05 | 13.73 | 58206 | 7782.98 | 2.06% |
| 2024-03-22 | 14.49 | 13.71 | -0.82 | -5.64% | 13.64 | 14.49 | 56273 | 7841.93 | 1.99% |
| 2024-03-21 | 14.95 | 14.53 | -0.39 | -2.61% | 14.33 | 15.05 | 57099 | 8343.52 | 2.02% |
| 2024-03-20 | 14.91 | 14.92 | 0.02 | 0.13% | 14.70 | 15.11 | 42506 | 6334.29 | 1.50% |
| 2024-03-19 | 15.08 | 14.90 | -0.20 | -1.32% | 14.90 | 15.27 | 36335 | 5447.54 | 1.28% |
| 2024-03-18 | 14.80 | 15.10 | 0.36 | 2.44% | 14.80 | 15.13 | 47366 | 7100.91 | 1.67% |
| 2024-03-15 | 14.65 | 14.74 | 0.13 | 0.89% | 14.29 | 14.74 | 41445 | 6016.08 | 1.46% |
| 2024-03-14 | 14.85 | 14.61 | -0.29 | -1.95% | 14.37 | 15.05 | 29387 | 4327.88 | 1.04% |
| 2024-03-13 | 14.98 | 14.90 | -0.08 | -0.53% | 14.80 | 15.10 | 34151 | 5093.24 | 1.21% |
| 2024-03-12 | 14.96 | 14.98 | -0.02 | -0.13% | 14.75 | 15.21 | 53484 | 7984.98 | 1.89% |
| 2024-03-11 | 14.13 | 15.00 | 1.03 | 7.37% | 14.09 | 15.05 | 77955 | 11437.96 | 2.75% |
| 2024-03-08 | 14.00 | 13.97 | 0.06 | 0.43% | 13.72 | 14.22 | 33250 | 4630.71 | 1.17% |
| 2024-03-07 | 14.48 | 13.91 | -0.51 | -3.54% | 13.91 | 14.63 | 34026 | 4843.91 | 1.20% |
| 2024-03-06 | 14.26 | 14.42 | 0.17 | 1.19% | 13.98 | 14.77 | 38427 | 5504.02 | 1.36% |
| 2024-03-05 | 14.59 | 14.25 | -0.37 | -2.53% | 14.12 | 14.59 | 33956 | 4854.43 | 1.20% |
| 2024-03-04 | 14.86 | 14.62 | -0.23 | -1.55% | 14.40 | 15.10 | 46681 | 6831.82 | 1.65% |
| 2024-03-01 | 15.00 | 14.85 | -0.10 | -0.67% | 14.62 | 15.18 | 53700 | 7989.44 | 1.90% |
| 2024-02-29 | 14.06 | 14.95 | 0.70 | 4.91% | 14.06 | 14.99 | 55944 | 8187.38 | 1.98% |
| 2024-02-28 | 15.40 | 14.25 | -1.13 | -7.35% | 14.23 | 15.81 | 67611 | 10255.38 | 2.39% |
| 2024-02-27 | 14.65 | 15.38 | 0.59 | 3.99% | 14.57 | 15.38 | 51405 | 7709.36 | 1.82% |
| 2024-02-26 | 14.80 | 14.79 | -0.08 | -0.54% | 14.53 | 15.09 | 39094 | 5777.61 | 1.38% |
| 2024-02-23 | 14.73 | 14.87 | 0.36 | 2.48% | 14.36 | 14.87 | 32267 | 4714.60 | 1.14% |
| 2024-02-22 | 14.35 | 14.51 | 0.06 | 0.42% | 14.30 | 14.66 | 23791 | 3441.76 | 0.84% |
| 2024-02-21 | 14.08 | 14.45 | 0.30 | 2.12% | 13.91 | 14.95 | 46150 | 6708.83 | 1.63% |
| 2024-02-20 | 14.16 | 14.15 | -0.08 | -0.56% | 13.79 | 14.22 | 34178 | 4778.40 | 1.21% |
| 2024-02-19 | 14.67 | 14.23 | -0.16 | -1.11% | 13.94 | 14.75 | 47211 | 6757.07 | 1.67% |
| 2024-02-08 | 13.53 | 14.39 | 0.87 | 6.43% | 13.53 | 14.75 | 61536 | 8799.45 | 2.17% |
| 2024-02-07 | 13.00 | 13.52 | 0.60 | 4.64% | 12.96 | 13.64 | 63847 | 8565.36 | 2.25% |
| 2024-02-06 | 12.00 | 12.92 | 0.96 | 8.03% | 11.46 | 13.26 | 69153 | 8570.58 | 2.44% |
| 2024-02-05 | 12.87 | 11.96 | -1.16 | -8.84% | 11.50 | 13.00 | 69738 | 8450.00 | 2.46% |