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 | 12.32 | 12.98 | 0.68 | 5.53% | 11.86 | 13.47 | 58598 | 7539.56 | 4.17% |
| 2024-05-10 | 12.65 | 12.30 | -0.32 | -2.54% | 12.22 | 12.65 | 24863 | 3073.27 | 1.77% |
| 2024-05-09 | 12.46 | 12.62 | 0.09 | 0.72% | 12.42 | 12.78 | 26650 | 3364.49 | 1.90% |
| 2024-05-08 | 12.80 | 12.53 | -0.26 | -2.03% | 12.49 | 12.94 | 31273 | 3956.71 | 2.23% |
| 2024-05-07 | 13.80 | 12.79 | -0.45 | -3.40% | 12.65 | 13.80 | 68165 | 8863.39 | 4.86% |
| 2024-05-06 | 13.18 | 13.24 | 1.20 | 9.97% | 13.18 | 13.24 | 18835 | 2493.30 | 1.34% |
| 2024-04-30 | 12.12 | 12.04 | 0.02 | 0.17% | 11.88 | 12.24 | 18638 | 2240.82 | 1.33% |
| 2024-04-29 | 11.90 | 12.02 | -0.14 | -1.15% | 11.68 | 12.09 | 31100 | 3694.79 | 2.22% |
| 2024-04-26 | 12.20 | 12.16 | -0.17 | -1.38% | 12.00 | 12.30 | 22574 | 2739.57 | 1.61% |
| 2024-04-25 | 11.88 | 12.33 | 0.44 | 3.70% | 11.75 | 12.50 | 29691 | 3654.33 | 2.11% |
| 2024-04-24 | 11.49 | 11.89 | 0.34 | 2.94% | 11.49 | 11.97 | 19486 | 2303.89 | 1.39% |
| 2024-04-23 | 11.24 | 11.55 | 0.20 | 1.76% | 11.23 | 11.71 | 18601 | 2142.86 | 1.32% |
| 2024-04-22 | 11.71 | 11.35 | -0.54 | -4.54% | 11.12 | 11.71 | 21473 | 2444.33 | 1.53% |
| 2024-04-19 | 12.00 | 11.89 | 0.01 | 0.08% | 11.69 | 12.52 | 29520 | 3567.96 | 2.10% |
| 2024-04-18 | 11.49 | 11.88 | 0.50 | 4.39% | 11.28 | 12.25 | 36287 | 4300.84 | 2.58% |
| 2024-04-17 | 10.88 | 11.38 | 0.38 | 3.45% | 10.75 | 11.55 | 29565 | 3333.51 | 2.11% |
| 2024-04-16 | 12.10 | 11.00 | -1.22 | -9.98% | 11.00 | 12.21 | 28300 | 3187.46 | 2.02% |
| 2024-04-15 | 13.00 | 12.22 | -0.88 | -6.72% | 12.00 | 13.00 | 32965 | 4104.90 | 2.35% |
| 2024-04-12 | 12.91 | 13.10 | 0.18 | 1.39% | 12.80 | 13.65 | 26364 | 3490.38 | 1.88% |
| 2024-04-11 | 13.01 | 12.92 | -0.33 | -2.49% | 12.85 | 13.31 | 16915 | 2213.59 | 1.20% |
| 2024-04-10 | 13.53 | 13.25 | -0.08 | -0.60% | 13.01 | 13.73 | 21762 | 2886.40 | 1.55% |
| 2024-04-09 | 13.54 | 13.33 | -0.41 | -2.98% | 13.23 | 13.65 | 27689 | 3707.69 | 1.97% |
| 2024-04-08 | 13.52 | 13.74 | 0.26 | 1.93% | 12.91 | 13.78 | 46559 | 6250.37 | 3.32% |
| 2024-04-03 | 12.90 | 13.48 | 0.58 | 4.50% | 12.80 | 13.70 | 55633 | 7444.62 | 3.96% |
| 2024-04-02 | 13.20 | 12.90 | -0.38 | -2.86% | 12.80 | 13.26 | 37682 | 4896.28 | 2.68% |
| 2024-04-01 | 13.17 | 13.28 | 0.11 | 0.84% | 13.00 | 13.30 | 44845 | 5890.69 | 3.19% |
| 2024-03-29 | 13.60 | 13.17 | 0.20 | 1.54% | 13.00 | 14.03 | 100558 | 13549.49 | 7.16% |
| 2024-03-28 | 11.82 | 12.97 | 1.18 | 10.01% | 11.81 | 12.97 | 37268 | 4686.08 | 2.65% |
| 2024-03-27 | 12.31 | 11.79 | -0.53 | -4.30% | 11.78 | 12.50 | 27185 | 3289.95 | 1.94% |
| 2024-03-26 | 12.51 | 12.32 | -0.35 | -2.76% | 12.09 | 12.76 | 40997 | 5058.10 | 2.92% |
| 2024-03-25 | 12.87 | 12.67 | -0.42 | -3.21% | 12.51 | 13.24 | 39889 | 5150.18 | 2.84% |
| 2024-03-22 | 13.41 | 13.09 | -0.31 | -2.31% | 13.08 | 13.45 | 37603 | 4961.40 | 2.68% |
| 2024-03-21 | 13.66 | 13.40 | -0.25 | -1.83% | 13.10 | 13.75 | 56207 | 7514.56 | 4.00% |
| 2024-03-20 | 13.53 | 13.65 | 0.08 | 0.59% | 13.29 | 13.70 | 61283 | 8280.66 | 4.36% |
| 2024-03-19 | 13.55 | 13.57 | -0.26 | -1.88% | 13.36 | 13.73 | 74778 | 10082.75 | 5.33% |
| 2024-03-18 | 13.24 | 13.83 | 0.52 | 3.91% | 12.90 | 13.88 | 110700 | 14787.61 | 7.88% |
| 2024-03-15 | 13.58 | 13.31 | -0.98 | -6.86% | 13.08 | 13.70 | 125228 | 16679.62 | 8.92% |
| 2024-03-14 | 13.21 | 14.29 | 0.19 | 1.35% | 12.87 | 15.06 | 182873 | 25337.70 | 13.03% |
| 2024-03-13 | 14.51 | 14.10 | -1.04 | -6.87% | 14.00 | 16.65 | 208174 | 31668.11 | 14.83% |
| 2024-03-12 | 14.60 | 15.14 | 1.38 | 10.03% | 14.36 | 15.14 | 172247 | 25635.15 | 12.27% |
| 2024-03-11 | 13.76 | 13.76 | 1.25 | 9.99% | 13.76 | 13.76 | 9601 | 1321.10 | 0.68% |
| 2024-03-08 | 12.51 | 12.51 | 1.14 | 10.03% | 12.51 | 12.51 | 11012 | 1377.59 | 0.78% |
| 2024-03-07 | 10.88 | 11.37 | 1.03 | 9.96% | 10.88 | 11.37 | 18646 | 2114.35 | 1.33% |
| 2024-03-06 | 10.20 | 10.34 | 0.14 | 1.37% | 10.08 | 10.54 | 33008 | 3398.33 | 2.35% |
| 2024-03-05 | 10.68 | 10.20 | -0.45 | -4.23% | 10.20 | 10.77 | 21931 | 2287.25 | 1.56% |
| 2024-03-04 | 10.63 | 10.65 | 0.09 | 0.85% | 10.20 | 10.80 | 22803 | 2404.61 | 5.32% |
| 2024-03-01 | 10.53 | 10.56 | 0.03 | 0.28% | 10.30 | 10.86 | 27525 | 2909.41 | 6.42% |
| 2024-02-29 | 9.72 | 10.53 | 0.13 | 1.25% | 9.72 | 10.63 | 49036 | 5051.34 | 11.43% |
| 2024-02-28 | 11.92 | 10.40 | -1.15 | -9.96% | 10.40 | 12.05 | 52644 | 5749.36 | 12.27% |
| 2024-02-27 | 11.28 | 11.55 | 0.35 | 3.13% | 11.18 | 11.70 | 21267 | 2438.08 | 4.96% |
| 2024-02-26 | 11.05 | 11.20 | 0.31 | 2.85% | 11.00 | 11.77 | 25043 | 2824.54 | 5.84% |
| 2024-02-23 | 10.47 | 10.89 | 0.64 | 6.24% | 10.35 | 11.08 | 30313 | 3253.89 | 7.07% |
| 2024-02-22 | 9.86 | 10.25 | 0.37 | 3.74% | 9.84 | 10.30 | 19895 | 2009.31 | 4.64% |
| 2024-02-21 | 9.46 | 9.88 | 0.42 | 4.44% | 9.35 | 10.12 | 25802 | 2535.49 | 6.01% |
| 2024-02-20 | 9.16 | 9.46 | 0.36 | 3.96% | 9.01 | 9.60 | 31826 | 2974.53 | 7.42% |
| 2024-02-19 | 8.49 | 9.10 | 0.56 | 6.56% | 8.48 | 9.37 | 50602 | 4542.52 | 11.80% |
| 2024-02-08 | 7.53 | 8.54 | 0.78 | 10.05% | 7.23 | 8.54 | 41703 | 3291.90 | 9.72% |
| 2024-02-07 | 8.88 | 7.76 | -0.86 | -9.98% | 7.76 | 8.88 | 64129 | 5116.37 | 14.95% |
| 2024-02-06 | 8.70 | 8.62 | -0.96 | -10.02% | 8.62 | 9.06 | 41543 | 3611.31 | 9.68% |
| 2024-02-05 | 10.02 | 9.58 | -1.06 | -9.96% | 9.58 | 10.60 | 12018 | 1171.66 | 2.80% |