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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 11.850 | 11.850 | 0.180 | 1.54% | 11.750 | 11.940 | 5851 | 693.254 | 1.53% |
| 2024-05-08 | 11.600 | 11.670 | 0.050 | 0.43% | 11.560 | 11.970 | 6461 | 759.517 | 1.69% |
| 2024-05-07 | 11.790 | 11.620 | -0.110 | -0.94% | 11.500 | 11.790 | 6125 | 709.104 | 1.60% |
| 2024-05-06 | 11.680 | 11.730 | 0.190 | 1.65% | 11.580 | 11.840 | 6148 | 717.409 | 1.60% |
| 2024-04-30 | 11.870 | 11.540 | -0.220 | -1.87% | 11.490 | 11.970 | 8731 | 1020.574 | 2.28% |
| 2024-04-29 | 12.000 | 11.760 | -0.570 | -4.62% | 11.410 | 12.000 | 15456 | 1819.142 | 4.03% |
| 2024-04-26 | 12.190 | 12.330 | 0.130 | 1.07% | 12.090 | 12.460 | 6146 | 752.977 | 1.60% |
| 2024-04-25 | 12.490 | 12.200 | -0.230 | -1.85% | 12.060 | 12.560 | 5788 | 713.458 | 1.51% |
| 2024-04-24 | 12.110 | 12.430 | 0.270 | 2.22% | 12.110 | 12.620 | 6173 | 766.227 | 1.61% |
| 2024-04-23 | 11.970 | 12.160 | 0.140 | 1.16% | 11.850 | 12.270 | 5812 | 703.813 | 1.52% |
| 2024-04-22 | 11.880 | 12.020 | 0.090 | 0.75% | 11.800 | 12.150 | 4438 | 531.053 | 1.16% |
| 2024-04-19 | 11.940 | 11.930 | 0.090 | 0.76% | 11.810 | 12.340 | 8295 | 1000.392 | 2.17% |
| 2024-04-18 | 11.780 | 11.840 | -0.010 | -0.08% | 11.600 | 12.140 | 7782 | 928.062 | 2.03% |
| 2024-04-17 | 11.100 | 11.850 | 0.850 | 7.73% | 11.100 | 11.950 | 8820 | 1031.376 | 2.30% |
| 2024-04-16 | 12.080 | 11.000 | -0.990 | -8.26% | 10.860 | 12.080 | 10460 | 1191.589 | 2.73% |
| 2024-04-15 | 12.520 | 11.990 | -0.610 | -4.84% | 11.900 | 12.910 | 9590 | 1177.122 | 2.50% |
| 2024-04-12 | 12.630 | 12.600 | -0.220 | -1.72% | 12.540 | 12.970 | 6537 | 829.706 | 1.71% |
| 2024-04-11 | 12.980 | 12.820 | 0.050 | 0.39% | 12.530 | 13.330 | 9659 | 1257.820 | 2.52% |
| 2024-04-10 | 12.500 | 12.770 | 0.200 | 1.59% | 12.500 | 13.390 | 13372 | 1747.751 | 3.49% |
| 2024-04-09 | 12.080 | 12.570 | 0.370 | 3.03% | 12.080 | 12.830 | 5767 | 723.427 | 1.51% |
| 2024-04-08 | 12.920 | 12.200 | -0.710 | -5.50% | 12.190 | 13.120 | 6655 | 834.810 | 1.74% |
| 2024-04-03 | 13.350 | 12.910 | -0.500 | -3.73% | 12.910 | 13.460 | 7132 | 934.572 | 1.86% |
| 2024-04-02 | 13.850 | 13.410 | -0.220 | -1.61% | 13.300 | 13.850 | 6060 | 814.976 | 1.58% |
| 2024-04-01 | 13.530 | 13.630 | 0.180 | 1.34% | 13.380 | 13.800 | 9087 | 1233.274 | 2.37% |
| 2024-03-29 | 13.570 | 13.450 | -0.130 | -0.96% | 13.350 | 13.880 | 6648 | 902.149 | 1.74% |
| 2024-03-28 | 13.400 | 13.580 | 0.170 | 1.27% | 13.250 | 13.790 | 7614 | 1034.169 | 1.99% |
| 2024-03-27 | 13.600 | 13.410 | -0.070 | -0.52% | 13.330 | 14.140 | 8181 | 1124.373 | 2.14% |
| 2024-03-26 | 13.600 | 13.480 | -0.120 | -0.88% | 13.020 | 13.930 | 6653 | 891.703 | 1.74% |
| 2024-03-25 | 14.500 | 13.600 | -0.800 | -5.56% | 13.450 | 14.770 | 12411 | 1732.669 | 3.24% |
| 2024-03-22 | 14.900 | 14.400 | -0.480 | -3.23% | 14.400 | 15.180 | 9900 | 1456.298 | 2.58% |
| 2024-03-21 | 15.520 | 14.880 | -0.580 | -3.75% | 14.800 | 15.520 | 11641 | 1761.228 | 3.04% |
| 2024-03-20 | 15.150 | 15.460 | 0.090 | 0.59% | 15.150 | 15.600 | 7870 | 1213.418 | 2.05% |
| 2024-03-19 | 15.700 | 15.370 | -0.180 | -1.16% | 15.220 | 15.730 | 11152 | 1723.916 | 2.91% |
| 2024-03-18 | 15.350 | 15.550 | 0.260 | 1.70% | 15.290 | 15.770 | 13912 | 2158.302 | 3.63% |
| 2024-03-15 | 14.880 | 15.290 | 0.640 | 4.37% | 14.400 | 15.880 | 21703 | 3310.631 | 5.67% |
| 2024-03-14 | 15.250 | 14.650 | -0.580 | -3.81% | 14.530 | 15.490 | 14805 | 2202.686 | 3.86% |
| 2024-03-13 | 15.620 | 15.230 | -0.370 | -2.37% | 15.120 | 15.870 | 13953 | 2156.349 | 3.64% |
| 2024-03-12 | 16.380 | 15.600 | -0.480 | -2.99% | 15.510 | 16.380 | 21266 | 3346.762 | 5.55% |
| 2024-03-11 | 15.500 | 16.080 | 0.730 | 4.76% | 15.320 | 16.190 | 19825 | 3142.763 | 5.18% |
| 2024-03-08 | 15.560 | 15.350 | -0.210 | -1.35% | 15.210 | 15.800 | 14333 | 2210.791 | 3.74% |
| 2024-03-07 | 15.910 | 15.560 | -0.240 | -1.52% | 15.560 | 16.950 | 26054 | 4236.835 | 6.80% |
| 2024-03-06 | 15.300 | 15.800 | 0.610 | 4.02% | 15.200 | 15.980 | 21020 | 3314.715 | 5.49% |
| 2024-03-05 | 15.920 | 15.190 | -0.660 | -4.16% | 15.080 | 16.000 | 15352 | 2370.644 | 4.01% |
| 2024-03-04 | 16.700 | 15.850 | -1.050 | -6.21% | 15.680 | 16.910 | 28785 | 4667.872 | 7.51% |
| 2024-03-01 | 16.200 | 16.900 | 0.350 | 2.11% | 15.800 | 17.890 | 46431 | 7786.034 | 12.12% |
| 2024-02-29 | 15.960 | 16.550 | 0.590 | 3.70% | 15.820 | 16.550 | 28473 | 4598.293 | 7.43% |
| 2024-02-28 | 16.300 | 15.960 | -0.140 | -0.87% | 15.820 | 17.600 | 50895 | 8494.989 | 13.29% |
| 2024-02-27 | 14.270 | 16.100 | 1.660 | 11.50% | 14.270 | 16.480 | 45341 | 7098.055 | 11.84% |
| 2024-02-26 | 14.190 | 14.440 | 0.240 | 1.69% | 13.880 | 14.550 | 15275 | 2192.184 | 3.99% |
| 2024-02-23 | 14.560 | 14.200 | -0.500 | -3.40% | 14.160 | 14.810 | 18684 | 2694.906 | 4.88% |
| 2024-02-22 | 14.660 | 14.700 | -0.030 | -0.20% | 14.500 | 14.950 | 15834 | 2331.708 | 4.13% |
| 2024-02-21 | 14.800 | 14.730 | -0.270 | -1.80% | 14.680 | 15.240 | 23334 | 3488.058 | 6.09% |
| 2024-02-20 | 14.700 | 15.000 | 0.070 | 0.47% | 14.390 | 15.080 | 20531 | 3045.701 | 5.36% |
| 2024-02-19 | 14.430 | 14.930 | 0.550 | 3.82% | 14.430 | 15.090 | 19553 | 2879.676 | 5.10% |
| 2024-02-08 | 14.180 | 14.380 | 0.110 | 0.77% | 13.180 | 14.630 | 21068 | 2944.962 | 5.50% |
| 2024-02-07 | 13.920 | 14.270 | 0.310 | 2.22% | 13.500 | 14.870 | 29623 | 4218.702 | 7.73% |
| 2024-02-06 | 12.490 | 13.960 | 1.360 | 10.79% | 12.120 | 13.990 | 26816 | 3591.258 | 7.00% |
| 2024-02-05 | 12.410 | 12.600 | 0.090 | 0.72% | 11.500 | 13.280 | 20117 | 2473.438 | 5.25% |
| 2024-02-02 | 13.800 | 12.510 | -0.770 | -5.80% | 12.100 | 13.890 | 22290 | 2873.872 | 5.82% |
| 2024-02-01 | 14.140 | 13.280 | -1.160 | -8.03% | 13.280 | 14.440 | 16705 | 2320.999 | 4.36% |
| 2024-01-31 | 14.310 | 14.440 | 0.140 | 0.98% | 14.100 | 14.970 | 18346 | 2674.854 | 4.79% |