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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 12.040 | 11.850 | -0.080 | -0.67% | 11.800 | 12.150 | 7003 | 835.719 | 1.13% |
| 2024-05-13 | 12.180 | 11.930 | -0.300 | -2.45% | 11.860 | 12.190 | 5684 | 683.557 | 0.92% |
| 2024-05-10 | 12.540 | 12.230 | -0.220 | -1.77% | 12.230 | 12.540 | 5083 | 625.923 | 0.82% |
| 2024-05-09 | 12.540 | 12.450 | 0.020 | 0.16% | 12.390 | 12.630 | 6199 | 772.359 | 1.00% |
| 2024-05-08 | 12.880 | 12.430 | -0.390 | -3.04% | 12.400 | 12.880 | 9580 | 1204.595 | 1.55% |
| 2024-05-07 | 13.060 | 12.820 | -0.250 | -1.91% | 12.770 | 13.300 | 8454 | 1088.702 | 1.37% |
| 2024-05-06 | 13.200 | 13.070 | 0.000 | 0.00% | 13.050 | 13.380 | 6066 | 796.550 | 0.98% |
| 2024-04-30 | 13.300 | 13.070 | -0.070 | -0.53% | 12.970 | 13.300 | 5231 | 686.993 | 0.85% |
| 2024-04-29 | 13.100 | 13.140 | 0.090 | 0.69% | 13.030 | 13.340 | 8462 | 1114.105 | 1.37% |
| 2024-04-26 | 12.660 | 13.050 | 0.210 | 1.64% | 12.530 | 13.150 | 10503 | 1350.075 | 1.70% |
| 2024-04-25 | 12.520 | 12.840 | 0.200 | 1.58% | 12.450 | 13.420 | 9782 | 1269.302 | 1.59% |
| 2024-04-24 | 12.500 | 12.640 | 0.120 | 0.96% | 12.440 | 12.760 | 5469 | 690.956 | 0.89% |
| 2024-04-23 | 12.430 | 12.520 | -0.100 | -0.79% | 12.230 | 12.600 | 6830 | 844.959 | 1.11% |
| 2024-04-22 | 12.500 | 12.620 | 0.240 | 1.94% | 12.200 | 12.660 | 2694 | 336.052 | 0.44% |
| 2024-04-19 | 12.300 | 12.380 | -0.060 | -0.48% | 12.230 | 12.510 | 2594 | 320.212 | 0.42% |
| 2024-04-18 | 12.450 | 12.440 | 0.100 | 0.81% | 12.270 | 12.770 | 3913 | 492.039 | 0.63% |
| 2024-04-17 | 11.710 | 12.340 | 0.810 | 7.03% | 11.700 | 12.380 | 6784 | 823.221 | 1.10% |
| 2024-04-16 | 12.700 | 11.530 | -1.040 | -8.27% | 11.500 | 12.700 | 7485 | 887.303 | 1.21% |
| 2024-04-15 | 13.050 | 12.570 | -0.260 | -2.03% | 12.360 | 13.050 | 4695 | 590.087 | 0.76% |
| 2024-04-12 | 13.070 | 12.830 | -0.200 | -1.53% | 12.830 | 13.200 | 3119 | 405.549 | 0.51% |
| 2024-04-11 | 13.200 | 13.030 | -0.220 | -1.66% | 13.000 | 13.350 | 5045 | 661.944 | 0.82% |
| 2024-04-10 | 12.830 | 13.250 | 0.370 | 2.87% | 12.800 | 13.770 | 12956 | 1733.333 | 2.10% |
| 2024-04-09 | 12.670 | 12.880 | 0.210 | 1.66% | 12.660 | 12.930 | 2587 | 331.330 | 0.42% |
| 2024-04-08 | 13.160 | 12.670 | -0.510 | -3.87% | 12.530 | 13.160 | 7588 | 970.049 | 1.23% |
| 2024-04-03 | 13.420 | 13.180 | -0.230 | -1.72% | 13.060 | 13.420 | 4946 | 652.898 | 0.80% |
| 2024-04-02 | 13.590 | 13.410 | -0.290 | -2.12% | 13.380 | 13.860 | 4014 | 543.739 | 0.65% |
| 2024-04-01 | 13.460 | 13.700 | 0.240 | 1.78% | 13.460 | 13.760 | 5561 | 758.619 | 0.90% |
| 2024-03-29 | 13.450 | 13.460 | -0.100 | -0.74% | 13.300 | 13.580 | 3805 | 510.202 | 0.62% |
| 2024-03-28 | 13.220 | 13.560 | 0.350 | 2.65% | 13.130 | 13.670 | 6698 | 898.377 | 1.09% |
| 2024-03-27 | 13.300 | 13.210 | 0.020 | 0.15% | 13.200 | 13.830 | 9948 | 1348.684 | 1.61% |
| 2024-03-26 | 13.370 | 13.190 | -0.160 | -1.20% | 12.910 | 13.600 | 8454 | 1114.735 | 1.37% |
| 2024-03-25 | 13.800 | 13.350 | -0.510 | -3.68% | 13.280 | 13.860 | 9783 | 1323.328 | 1.59% |
| 2024-03-22 | 14.150 | 13.860 | -0.340 | -2.39% | 13.830 | 14.450 | 8445 | 1187.349 | 1.37% |
| 2024-03-21 | 14.800 | 14.200 | -0.480 | -3.27% | 14.160 | 14.900 | 11723 | 1687.179 | 1.90% |
| 2024-03-20 | 14.470 | 14.680 | 0.090 | 0.62% | 14.470 | 14.860 | 8551 | 1251.197 | 1.39% |
| 2024-03-19 | 14.530 | 14.590 | 0.090 | 0.62% | 14.470 | 15.150 | 14735 | 2184.960 | 2.39% |
| 2024-03-18 | 14.500 | 14.500 | 0.020 | 0.14% | 14.320 | 14.570 | 11229 | 1624.921 | 1.82% |
| 2024-03-15 | 13.660 | 14.480 | 0.970 | 7.18% | 13.510 | 14.680 | 26413 | 3768.216 | 4.28% |
| 2024-03-14 | 13.750 | 13.510 | -0.230 | -1.67% | 13.480 | 13.960 | 7233 | 994.650 | 1.17% |
| 2024-03-13 | 14.010 | 13.740 | -0.360 | -2.55% | 13.650 | 14.160 | 12636 | 1754.868 | 2.05% |
| 2024-03-12 | 14.280 | 14.100 | -0.120 | -0.84% | 14.000 | 14.280 | 12778 | 1801.770 | 2.07% |
| 2024-03-11 | 14.040 | 14.220 | 0.050 | 0.35% | 14.000 | 14.300 | 10210 | 1442.862 | 1.65% |
| 2024-03-08 | 14.100 | 14.170 | -0.050 | -0.35% | 14.070 | 14.570 | 7938 | 1130.802 | 1.29% |
| 2024-03-07 | 14.760 | 14.220 | -0.480 | -3.27% | 14.220 | 15.070 | 14014 | 2054.809 | 2.27% |
| 2024-03-06 | 14.500 | 14.700 | 0.250 | 1.73% | 14.500 | 14.950 | 15499 | 2288.229 | 2.51% |
| 2024-03-05 | 15.070 | 14.450 | -0.770 | -5.06% | 14.440 | 15.270 | 18893 | 2785.294 | 3.06% |
| 2024-03-04 | 15.810 | 15.220 | -0.670 | -4.22% | 15.030 | 15.890 | 22121 | 3389.198 | 3.58% |
| 2024-03-01 | 16.100 | 15.890 | 0.190 | 1.21% | 15.620 | 16.430 | 24498 | 3912.226 | 3.97% |
| 2024-02-29 | 15.200 | 15.700 | 0.310 | 2.01% | 15.070 | 15.770 | 26552 | 4094.991 | 4.30% |
| 2024-02-28 | 16.650 | 15.390 | -0.410 | -2.59% | 15.150 | 16.930 | 42106 | 6800.608 | 6.82% |
| 2024-02-27 | 14.810 | 15.800 | 0.880 | 5.90% | 14.680 | 15.810 | 30333 | 4700.206 | 4.92% |
| 2024-02-26 | 14.770 | 14.920 | 0.600 | 4.19% | 14.510 | 15.250 | 27875 | 4164.744 | 4.52% |
| 2024-02-23 | 14.720 | 14.320 | -0.390 | -2.65% | 14.170 | 14.950 | 20421 | 2954.950 | 3.31% |
| 2024-02-22 | 14.830 | 14.710 | -0.260 | -1.74% | 14.520 | 15.160 | 22609 | 3344.288 | 3.66% |
| 2024-02-21 | 14.700 | 14.970 | 0.400 | 2.75% | 14.700 | 15.940 | 31204 | 4779.055 | 5.06% |
| 2024-02-20 | 14.180 | 14.570 | 0.250 | 1.75% | 14.100 | 14.600 | 17115 | 2475.042 | 2.77% |
| 2024-02-19 | 14.160 | 14.320 | 0.470 | 3.39% | 14.000 | 14.480 | 16265 | 2311.410 | 2.64% |
| 2024-02-08 | 13.680 | 13.850 | 0.200 | 1.47% | 12.880 | 14.200 | 17766 | 2418.341 | 2.88% |
| 2024-02-07 | 14.000 | 13.650 | -0.250 | -1.80% | 13.500 | 14.600 | 25105 | 3543.255 | 4.07% |
| 2024-02-06 | 12.500 | 13.900 | 1.310 | 10.41% | 12.000 | 14.180 | 27453 | 3709.313 | 4.45% |
| 2024-02-05 | 12.700 | 12.590 | -0.310 | -2.40% | 11.460 | 13.250 | 21355 | 2634.057 | 3.46% |