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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 11.450 | 11.260 | -0.240 | -2.09% | 11.200 | 11.550 | 7323 | 827.159 | 2.95% |
| 2024-05-16 | 11.970 | 11.500 | -0.290 | -2.46% | 11.500 | 11.970 | 7653 | 890.851 | 3.09% |
| 2024-05-15 | 12.000 | 11.790 | -0.130 | -1.09% | 11.750 | 12.010 | 4008 | 474.957 | 1.62% |
| 2024-05-14 | 11.790 | 11.920 | 0.050 | 0.42% | 11.790 | 12.150 | 5151 | 614.328 | 2.08% |
| 2024-05-13 | 12.210 | 11.870 | -0.350 | -2.86% | 11.510 | 12.210 | 4549 | 543.815 | 1.84% |
| 2024-05-10 | 12.700 | 12.220 | -0.390 | -3.09% | 12.220 | 12.700 | 6347 | 784.687 | 2.56% |
| 2024-05-09 | 12.510 | 12.610 | 0.000 | 0.00% | 12.470 | 12.730 | 7697 | 970.568 | 3.11% |
| 2024-05-08 | 12.460 | 12.610 | 0.220 | 1.78% | 12.210 | 12.680 | 13538 | 1684.123 | 5.46% |
| 2024-05-07 | 12.480 | 12.390 | -0.110 | -0.88% | 12.370 | 12.570 | 8258 | 1025.743 | 3.33% |
| 2024-05-06 | 12.350 | 12.500 | 0.080 | 0.64% | 12.350 | 12.690 | 8977 | 1119.930 | 3.62% |
| 2024-04-30 | 12.690 | 12.420 | -0.270 | -2.13% | 12.420 | 12.810 | 10662 | 1344.146 | 4.30% |
| 2024-04-29 | 12.510 | 12.690 | -0.250 | -1.93% | 12.320 | 13.050 | 21851 | 2774.834 | 8.82% |
| 2024-04-26 | 12.620 | 12.940 | 0.070 | 0.54% | 12.490 | 12.950 | 17101 | 2177.398 | 8.57% |
| 2024-04-25 | 13.000 | 12.870 | -0.760 | -5.58% | 12.850 | 13.240 | 23733 | 3079.979 | 11.89% |
| 2024-04-24 | 13.300 | 13.630 | 0.830 | 6.48% | 13.100 | 14.900 | 37265 | 5233.921 | 18.67% |
| 2024-04-23 | 12.210 | 12.800 | 0.670 | 5.52% | 12.080 | 12.990 | 17208 | 2177.716 | 8.62% |
| 2024-04-22 | 12.160 | 12.130 | -0.110 | -0.90% | 11.910 | 12.420 | 6102 | 739.980 | 3.06% |
| 2024-04-19 | 12.600 | 12.240 | -0.320 | -2.55% | 12.090 | 12.600 | 9393 | 1150.646 | 4.70% |
| 2024-04-18 | 12.430 | 12.560 | 0.000 | 0.00% | 12.300 | 12.960 | 13091 | 1661.455 | 6.56% |
| 2024-04-17 | 11.950 | 12.560 | 0.720 | 6.08% | 11.950 | 12.760 | 13286 | 1657.820 | 6.65% |
| 2024-04-16 | 13.190 | 11.840 | -1.410 | -10.64% | 11.490 | 13.290 | 14904 | 1810.334 | 7.47% |
| 2024-04-15 | 13.870 | 13.250 | -0.630 | -4.54% | 13.200 | 14.100 | 10291 | 1392.390 | 5.15% |
| 2024-04-12 | 14.350 | 13.880 | -0.320 | -2.25% | 13.800 | 14.440 | 10523 | 1484.587 | 5.27% |
| 2024-04-11 | 14.600 | 14.200 | -0.620 | -4.18% | 14.200 | 14.670 | 13637 | 1959.402 | 6.83% |
| 2024-04-10 | 14.330 | 14.820 | 0.390 | 2.70% | 14.310 | 15.510 | 23318 | 3514.929 | 11.68% |
| 2024-04-09 | 14.310 | 14.430 | 0.010 | 0.07% | 14.210 | 14.850 | 9102 | 1308.901 | 4.56% |
| 2024-04-08 | 14.510 | 14.420 | -0.280 | -1.90% | 14.150 | 15.140 | 12506 | 1838.210 | 6.26% |
| 2024-04-03 | 15.290 | 14.700 | -0.470 | -3.10% | 14.590 | 15.470 | 13992 | 2070.881 | 7.01% |
| 2024-04-02 | 15.510 | 15.170 | -0.450 | -2.88% | 15.100 | 15.630 | 13483 | 2059.431 | 6.75% |
| 2024-04-01 | 15.530 | 15.620 | 0.230 | 1.49% | 15.220 | 15.900 | 14491 | 2251.915 | 7.26% |
| 2024-03-29 | 15.200 | 15.390 | 0.020 | 0.13% | 15.200 | 15.890 | 12801 | 1987.344 | 6.41% |
| 2024-03-28 | 15.110 | 15.370 | -0.040 | -0.26% | 15.110 | 15.670 | 16357 | 2521.411 | 8.19% |
| 2024-03-27 | 15.490 | 15.410 | -0.090 | -0.58% | 15.370 | 16.150 | 18119 | 2856.823 | 9.08% |
| 2024-03-26 | 15.960 | 15.500 | -0.230 | -1.46% | 15.210 | 15.970 | 13800 | 2148.356 | 6.91% |
| 2024-03-25 | 15.830 | 15.730 | -0.030 | -0.19% | 15.400 | 16.380 | 14304 | 2275.323 | 7.16% |
| 2024-03-22 | 16.250 | 15.760 | -0.490 | -3.02% | 15.650 | 16.580 | 15860 | 2538.811 | 7.94% |
| 2024-03-21 | 16.830 | 16.250 | -0.630 | -3.73% | 16.160 | 16.830 | 23614 | 3864.154 | 11.83% |
| 2024-03-20 | 16.950 | 16.880 | 0.180 | 1.08% | 16.810 | 17.750 | 37275 | 6408.138 | 18.67% |
| 2024-03-19 | 16.610 | 16.700 | 0.000 | 0.00% | 16.320 | 16.940 | 29336 | 4865.755 | 14.69% |
| 2024-03-18 | 16.680 | 16.700 | -0.430 | -2.51% | 16.000 | 17.130 | 48083 | 7983.054 | 24.08% |
| 2024-03-15 | 15.350 | 17.130 | 1.990 | 13.14% | 15.100 | 17.900 | 66441 | 11152.950 | 33.28% |
| 2024-03-14 | 15.630 | 15.140 | -0.530 | -3.38% | 14.850 | 15.920 | 18240 | 2800.084 | 9.14% |
| 2024-03-13 | 16.200 | 15.670 | -0.660 | -4.04% | 15.580 | 16.300 | 19939 | 3171.452 | 9.99% |
| 2024-03-12 | 16.150 | 16.330 | 0.270 | 1.68% | 15.840 | 16.690 | 20636 | 3350.323 | 10.34% |
| 2024-03-11 | 16.090 | 16.060 | 0.130 | 0.82% | 15.760 | 16.200 | 15299 | 2444.010 | 7.66% |
| 2024-03-08 | 16.360 | 15.930 | -0.570 | -3.45% | 15.750 | 16.710 | 23089 | 3727.449 | 11.57% |
| 2024-03-07 | 17.680 | 16.500 | -0.930 | -5.34% | 16.300 | 17.990 | 33881 | 5739.829 | 16.97% |
| 2024-03-06 | 16.340 | 17.430 | 1.130 | 6.93% | 16.340 | 17.640 | 40684 | 6986.054 | 20.38% |
| 2024-03-05 | 16.480 | 16.300 | -0.170 | -1.03% | 16.120 | 16.950 | 23936 | 3954.085 | 11.99% |
| 2024-03-04 | 17.260 | 16.470 | -0.870 | -5.02% | 16.380 | 17.360 | 26177 | 4382.200 | 13.11% |
| 2024-03-01 | 18.100 | 17.340 | -0.540 | -3.02% | 17.200 | 18.380 | 30946 | 5471.901 | 15.50% |
| 2024-02-29 | 16.800 | 17.880 | 0.540 | 3.11% | 16.700 | 18.090 | 42685 | 7456.994 | 21.38% |
| 2024-02-28 | 19.200 | 17.340 | -1.760 | -9.21% | 17.100 | 19.250 | 64689 | 11794.394 | 32.40% |
| 2024-02-27 | 16.000 | 19.100 | 2.340 | 13.96% | 15.980 | 19.980 | 74422 | 13658.810 | 37.28% |
| 2024-02-26 | 16.260 | 16.760 | 1.410 | 9.19% | 16.220 | 17.590 | 67716 | 11427.754 | 33.92% |
| 2024-02-23 | 15.650 | 15.350 | -0.510 | -3.22% | 15.020 | 16.080 | 28423 | 4412.580 | 14.24% |
| 2024-02-22 | 15.600 | 15.860 | 0.010 | 0.06% | 15.010 | 16.260 | 31484 | 4940.430 | 15.77% |
| 2024-02-21 | 15.440 | 15.850 | 0.090 | 0.57% | 15.400 | 17.080 | 40557 | 6593.793 | 20.31% |
| 2024-02-20 | 14.990 | 15.760 | 0.770 | 5.14% | 14.770 | 15.880 | 32078 | 4964.306 | 16.07% |
| 2024-02-19 | 14.500 | 14.990 | 0.390 | 2.67% | 14.100 | 15.000 | 22926 | 3357.561 | 11.48% |