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 | 13.13 | 13.07 | -0.17 | -1.28% | 12.81 | 13.14 | 135604 | 17611.03 | 1.77% |
| 2024-05-10 | 13.16 | 13.24 | 0.04 | 0.30% | 12.98 | 13.39 | 178672 | 23558.33 | 2.33% |
| 2024-05-09 | 12.94 | 13.20 | 0.45 | 3.53% | 12.85 | 13.43 | 163375 | 21625.38 | 2.13% |
| 2024-05-08 | 13.10 | 12.75 | -0.28 | -2.15% | 12.71 | 13.10 | 94885 | 12206.74 | 1.24% |
| 2024-05-07 | 13.00 | 13.03 | 0.05 | 0.39% | 12.87 | 13.18 | 124255 | 16187.11 | 1.62% |
| 2024-05-06 | 12.93 | 12.98 | 0.34 | 2.69% | 12.89 | 13.19 | 156542 | 20429.04 | 2.04% |
| 2024-04-30 | 12.99 | 12.64 | -0.35 | -2.69% | 12.60 | 13.00 | 135827 | 17250.37 | 1.77% |
| 2024-04-29 | 12.51 | 12.99 | 0.62 | 5.01% | 12.38 | 13.06 | 194170 | 24926.67 | 2.54% |
| 2024-04-26 | 11.87 | 12.37 | 0.45 | 3.78% | 11.82 | 12.40 | 198177 | 24203.62 | 2.59% |
| 2024-04-25 | 11.81 | 11.92 | 0.12 | 1.02% | 11.68 | 12.16 | 162547 | 19404.04 | 2.12% |
| 2024-04-24 | 11.74 | 11.80 | 0.07 | 0.60% | 11.44 | 11.82 | 146140 | 17035.11 | 1.91% |
| 2024-04-23 | 12.00 | 11.73 | -0.55 | -4.48% | 11.45 | 12.10 | 241136 | 28307.15 | 3.15% |
| 2024-04-22 | 12.12 | 12.28 | 0.16 | 1.32% | 11.84 | 12.44 | 150985 | 18440.46 | 1.97% |
| 2024-04-19 | 12.39 | 12.12 | -0.37 | -2.96% | 12.07 | 12.44 | 130741 | 15945.76 | 1.71% |
| 2024-04-18 | 12.23 | 12.49 | 0.33 | 2.71% | 11.91 | 12.73 | 173454 | 21526.69 | 2.27% |
| 2024-04-17 | 11.76 | 12.16 | 0.52 | 4.47% | 11.76 | 12.23 | 160515 | 19414.23 | 2.10% |
| 2024-04-16 | 12.18 | 11.64 | -0.70 | -5.67% | 11.59 | 12.33 | 181847 | 21652.02 | 2.38% |
| 2024-04-15 | 12.43 | 12.34 | -0.11 | -0.88% | 12.13 | 12.76 | 186383 | 23106.22 | 2.43% |
| 2024-04-12 | 12.95 | 12.45 | -0.52 | -4.01% | 12.42 | 12.97 | 175428 | 22147.14 | 2.29% |
| 2024-04-11 | 13.20 | 12.97 | -0.33 | -2.48% | 12.85 | 13.23 | 166297 | 21668.13 | 2.17% |
| 2024-04-10 | 13.84 | 13.30 | -0.49 | -3.55% | 13.20 | 13.84 | 166350 | 22308.01 | 2.17% |
| 2024-04-09 | 13.00 | 13.79 | 0.79 | 6.08% | 12.95 | 13.88 | 230539 | 31303.32 | 3.01% |
| 2024-04-08 | 13.40 | 13.00 | -0.71 | -5.18% | 12.93 | 13.59 | 187417 | 24700.60 | 2.45% |
| 2024-04-03 | 14.11 | 13.71 | -0.47 | -3.31% | 13.66 | 14.19 | 144047 | 19945.41 | 1.88% |
| 2024-04-02 | 13.93 | 14.18 | 0.24 | 1.72% | 13.83 | 14.33 | 201622 | 28407.76 | 2.63% |
| 2024-04-01 | 14.00 | 13.94 | 0.41 | 3.03% | 13.72 | 14.28 | 208338 | 29176.70 | 2.70% |
| 2024-03-29 | 13.14 | 13.53 | 0.76 | 5.95% | 13.03 | 13.75 | 239034 | 31819.40 | 3.10% |
| 2024-03-28 | 12.57 | 12.77 | 0.31 | 2.49% | 12.38 | 12.95 | 150030 | 19121.84 | 1.95% |
| 2024-03-27 | 13.08 | 12.46 | -0.74 | -5.61% | 12.46 | 13.17 | 143013 | 18273.63 | 1.85% |
| 2024-03-26 | 13.19 | 13.20 | 0.12 | 0.92% | 12.93 | 13.32 | 130993 | 17215.61 | 1.70% |
| 2024-03-25 | 13.45 | 13.08 | -0.35 | -2.61% | 13.07 | 13.50 | 123608 | 16453.69 | 1.60% |
| 2024-03-22 | 13.80 | 13.43 | -0.40 | -2.89% | 13.36 | 13.88 | 142381 | 19277.19 | 1.85% |
| 2024-03-21 | 14.28 | 13.83 | -0.42 | -2.95% | 13.78 | 14.33 | 195651 | 27356.99 | 2.54% |
| 2024-03-20 | 14.17 | 14.25 | 0.06 | 0.42% | 14.13 | 14.50 | 146635 | 20933.28 | 1.90% |
| 2024-03-19 | 14.35 | 14.19 | -0.19 | -1.32% | 14.18 | 14.50 | 171499 | 24564.45 | 2.22% |
| 2024-03-18 | 14.44 | 14.38 | 0.03 | 0.21% | 14.23 | 14.63 | 221978 | 31847.81 | 2.88% |
| 2024-03-15 | 14.32 | 14.35 | -0.04 | -0.28% | 13.92 | 14.38 | 149996 | 21197.92 | 1.95% |
| 2024-03-14 | 14.60 | 14.39 | -0.26 | -1.77% | 14.21 | 14.85 | 130124 | 18846.52 | 1.69% |
| 2024-03-13 | 14.76 | 14.65 | -0.18 | -1.21% | 14.52 | 14.86 | 162738 | 23835.85 | 2.11% |
| 2024-03-12 | 14.95 | 14.83 | -0.22 | -1.46% | 14.56 | 15.15 | 196500 | 29133.12 | 2.55% |
| 2024-03-11 | 14.17 | 15.05 | 0.95 | 6.74% | 14.15 | 15.12 | 230069 | 33932.36 | 2.98% |
| 2024-03-08 | 14.14 | 14.10 | 0.02 | 0.14% | 13.86 | 14.33 | 124284 | 17481.78 | 1.61% |
| 2024-03-07 | 14.58 | 14.08 | -0.47 | -3.23% | 14.07 | 14.67 | 104767 | 14986.36 | 1.36% |
| 2024-03-06 | 14.40 | 14.55 | -0.01 | -0.07% | 14.11 | 14.82 | 128452 | 18571.09 | 1.67% |
| 2024-03-05 | 14.65 | 14.56 | -0.29 | -1.95% | 14.42 | 14.78 | 129930 | 18921.05 | 1.69% |
| 2024-03-04 | 14.92 | 14.85 | 0.11 | 0.75% | 14.66 | 15.25 | 196185 | 29279.70 | 2.54% |
| 2024-03-01 | 14.79 | 14.74 | 0.00 | 0.00% | 14.62 | 15.05 | 181733 | 26840.00 | 2.36% |
| 2024-02-29 | 14.16 | 14.74 | 0.51 | 3.58% | 14.00 | 14.75 | 206648 | 29871.89 | 2.68% |
| 2024-02-28 | 14.89 | 14.23 | -0.40 | -2.73% | 14.23 | 15.45 | 304007 | 45331.00 | 3.94% |
| 2024-02-27 | 14.20 | 14.63 | 0.31 | 2.16% | 14.14 | 14.63 | 253057 | 36446.79 | 3.28% |
| 2024-02-26 | 15.08 | 14.32 | -0.59 | -3.96% | 14.08 | 15.09 | 287920 | 41479.08 | 3.73% |
| 2024-02-23 | 14.27 | 14.91 | 0.64 | 4.48% | 14.11 | 14.98 | 173488 | 25310.32 | 2.25% |
| 2024-02-22 | 14.31 | 14.27 | -0.09 | -0.63% | 14.10 | 14.50 | 96465 | 13731.36 | 1.25% |
| 2024-02-21 | 13.92 | 14.36 | 0.29 | 2.06% | 13.64 | 14.86 | 155728 | 22267.49 | 2.02% |
| 2024-02-20 | 13.91 | 14.07 | 0.01 | 0.07% | 13.70 | 14.14 | 105868 | 14722.16 | 1.37% |
| 2024-02-19 | 14.60 | 14.06 | -0.07 | -0.50% | 13.73 | 14.64 | 150643 | 21353.48 | 1.95% |
| 2024-02-08 | 14.55 | 14.13 | -0.21 | -1.46% | 13.93 | 15.13 | 244996 | 35706.59 | 3.18% |
| 2024-02-07 | 13.03 | 14.34 | 1.15 | 8.72% | 12.82 | 14.38 | 310437 | 43277.43 | 4.03% |
| 2024-02-06 | 11.51 | 13.19 | 1.41 | 11.97% | 11.13 | 13.30 | 300383 | 36337.16 | 3.90% |
| 2024-02-05 | 12.60 | 11.78 | -0.95 | -7.46% | 11.33 | 12.65 | 259305 | 30824.17 | 3.36% |