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 | 14.970 | 15.680 | 1.270 | 8.81% | 14.950 | 16.950 | 56574 | 9063.538 | 12.27% |
| 2024-05-08 | 14.800 | 14.410 | -0.470 | -3.16% | 14.410 | 14.880 | 12996 | 1899.699 | 2.82% |
| 2024-05-07 | 14.980 | 14.880 | -0.140 | -0.93% | 14.700 | 15.120 | 18362 | 2745.076 | 3.98% |
| 2024-05-06 | 14.330 | 15.020 | 0.960 | 6.83% | 14.240 | 15.180 | 29467 | 4331.369 | 6.39% |
| 2024-04-30 | 13.900 | 14.060 | -0.090 | -0.64% | 13.880 | 14.360 | 24291 | 3431.203 | 5.27% |
| 2024-04-29 | 15.000 | 14.150 | 1.940 | 15.89% | 13.880 | 15.000 | 55769 | 8009.624 | 12.10% |
| 2024-04-26 | 12.110 | 12.210 | 0.210 | 1.75% | 11.940 | 12.280 | 5691 | 692.034 | 1.23% |
| 2024-04-25 | 11.980 | 12.000 | -0.020 | -0.17% | 11.950 | 12.220 | 3041 | 366.891 | 0.66% |
| 2024-04-24 | 11.840 | 12.020 | 0.220 | 1.86% | 11.760 | 12.160 | 6825 | 818.264 | 1.48% |
| 2024-04-23 | 11.740 | 11.800 | 0.170 | 1.46% | 11.630 | 11.870 | 2985 | 350.788 | 0.65% |
| 2024-04-22 | 11.590 | 11.630 | 0.000 | 0.00% | 11.520 | 11.780 | 3134 | 365.718 | 0.68% |
| 2024-04-19 | 11.670 | 11.630 | -0.150 | -1.27% | 11.560 | 11.830 | 4452 | 518.902 | 0.97% |
| 2024-04-18 | 11.370 | 11.780 | 0.120 | 1.03% | 11.370 | 12.180 | 6998 | 835.840 | 1.52% |
| 2024-04-17 | 11.100 | 11.660 | 0.640 | 5.81% | 11.100 | 11.710 | 5775 | 667.497 | 1.25% |
| 2024-04-16 | 12.050 | 11.020 | -1.030 | -8.55% | 11.000 | 12.100 | 9395 | 1066.952 | 2.04% |
| 2024-04-15 | 12.340 | 12.050 | -0.370 | -2.98% | 12.000 | 12.650 | 8704 | 1062.032 | 1.89% |
| 2024-04-12 | 12.690 | 12.420 | -0.310 | -2.44% | 12.410 | 12.820 | 6855 | 862.747 | 1.49% |
| 2024-04-11 | 13.040 | 12.730 | -0.400 | -3.05% | 12.680 | 13.230 | 11558 | 1478.812 | 2.51% |
| 2024-04-10 | 12.840 | 13.130 | 0.170 | 1.31% | 12.660 | 13.380 | 21714 | 2856.064 | 4.71% |
| 2024-04-09 | 12.490 | 12.960 | 0.600 | 4.85% | 12.490 | 13.000 | 12479 | 1605.474 | 2.71% |
| 2024-04-08 | 13.010 | 12.360 | -0.810 | -6.15% | 12.360 | 13.400 | 14301 | 1830.441 | 3.10% |
| 2024-04-03 | 13.260 | 13.170 | 0.040 | 0.30% | 13.060 | 13.600 | 19776 | 2634.314 | 4.29% |
| 2024-04-02 | 12.850 | 13.130 | 0.350 | 2.74% | 12.430 | 13.560 | 20871 | 2725.319 | 4.53% |
| 2024-04-01 | 12.500 | 12.780 | 0.220 | 1.75% | 12.500 | 12.970 | 8140 | 1042.583 | 1.77% |
| 2024-03-29 | 12.300 | 12.560 | 0.290 | 2.36% | 12.290 | 12.680 | 7508 | 941.710 | 1.63% |
| 2024-03-28 | 12.160 | 12.270 | 0.070 | 0.57% | 12.160 | 12.470 | 7384 | 904.970 | 1.60% |
| 2024-03-27 | 12.580 | 12.200 | -0.340 | -2.71% | 12.190 | 12.960 | 10350 | 1269.123 | 2.25% |
| 2024-03-26 | 12.320 | 12.540 | 0.240 | 1.95% | 12.300 | 12.570 | 6259 | 779.938 | 1.36% |
| 2024-03-25 | 12.550 | 12.300 | -0.200 | -1.60% | 12.260 | 12.640 | 7212 | 853.491 | 1.56% |
| 2024-03-22 | 12.590 | 12.500 | -0.200 | -1.57% | 12.460 | 12.830 | 8542 | 1077.813 | 1.85% |
| 2024-03-21 | 13.040 | 12.700 | -0.230 | -1.78% | 12.690 | 13.090 | 9149 | 1171.676 | 1.98% |
| 2024-03-20 | 13.080 | 12.930 | -0.050 | -0.39% | 12.900 | 13.330 | 10527 | 1376.226 | 2.28% |
| 2024-03-19 | 13.050 | 12.980 | -0.160 | -1.22% | 12.830 | 13.190 | 10537 | 1369.746 | 2.29% |
| 2024-03-18 | 13.030 | 13.140 | 0.190 | 1.47% | 13.030 | 13.560 | 17079 | 2270.879 | 3.70% |
| 2024-03-15 | 12.570 | 12.950 | 0.320 | 2.53% | 12.480 | 13.080 | 14547 | 1870.594 | 3.16% |
| 2024-03-14 | 12.810 | 12.630 | -0.080 | -0.63% | 12.590 | 13.050 | 11028 | 1413.705 | 2.39% |
| 2024-03-13 | 12.900 | 12.710 | -0.210 | -1.63% | 12.680 | 13.080 | 12997 | 1668.026 | 2.82% |
| 2024-03-12 | 13.210 | 12.920 | -0.530 | -3.94% | 12.810 | 13.390 | 23511 | 3050.855 | 5.10% |
| 2024-03-11 | 12.550 | 13.450 | 1.220 | 9.98% | 12.550 | 13.920 | 44071 | 5894.641 | 9.56% |
| 2024-03-08 | 12.130 | 12.230 | 0.170 | 1.41% | 12.080 | 12.350 | 5177 | 634.157 | 1.12% |
| 2024-03-07 | 12.470 | 12.060 | -0.270 | -2.19% | 12.020 | 12.470 | 9455 | 1156.061 | 2.05% |
| 2024-03-06 | 12.100 | 12.330 | 0.230 | 1.90% | 12.100 | 12.510 | 11211 | 1382.133 | 2.43% |
| 2024-03-05 | 12.740 | 12.100 | -0.550 | -4.35% | 12.000 | 12.740 | 14458 | 1756.757 | 3.14% |
| 2024-03-04 | 13.220 | 12.650 | -0.420 | -3.21% | 12.390 | 13.220 | 16782 | 2145.052 | 3.64% |
| 2024-03-01 | 13.240 | 13.070 | -0.250 | -1.88% | 12.910 | 13.660 | 23461 | 3094.078 | 5.09% |
| 2024-02-29 | 12.700 | 13.320 | 0.900 | 7.25% | 12.400 | 13.590 | 32717 | 4274.157 | 7.10% |
| 2024-02-28 | 12.800 | 12.420 | -0.240 | -1.90% | 12.300 | 13.700 | 28419 | 3727.226 | 6.16% |
| 2024-02-27 | 12.120 | 12.660 | 0.550 | 4.54% | 12.040 | 12.680 | 17609 | 2197.256 | 3.82% |
| 2024-02-26 | 12.230 | 12.110 | -0.140 | -1.14% | 12.030 | 12.560 | 13348 | 1644.061 | 2.90% |
| 2024-02-23 | 12.450 | 12.250 | 0.080 | 0.66% | 12.150 | 12.880 | 18265 | 2265.379 | 3.96% |
| 2024-02-22 | 11.980 | 12.170 | -0.100 | -0.81% | 11.870 | 12.380 | 16974 | 2056.097 | 3.68% |
| 2024-02-21 | 11.820 | 12.270 | 0.350 | 2.94% | 11.820 | 13.680 | 29835 | 3764.165 | 6.47% |
| 2024-02-20 | 11.630 | 11.920 | 0.270 | 2.32% | 11.490 | 12.270 | 15131 | 1796.167 | 3.28% |
| 2024-02-19 | 11.200 | 11.650 | 0.450 | 4.02% | 11.200 | 11.940 | 10863 | 1257.976 | 2.36% |
| 2024-02-08 | 11.220 | 11.200 | 0.120 | 1.08% | 10.160 | 11.450 | 13024 | 1423.874 | 2.83% |
| 2024-02-07 | 11.120 | 11.080 | 0.180 | 1.65% | 10.800 | 11.880 | 20449 | 2348.032 | 4.44% |
| 2024-02-06 | 9.700 | 10.900 | 1.040 | 10.55% | 9.700 | 10.950 | 17394 | 1848.418 | 3.77% |
| 2024-02-05 | 10.450 | 9.860 | -0.800 | -7.50% | 9.320 | 10.630 | 13035 | 1303.508 | 2.83% |
| 2024-02-02 | 11.860 | 10.660 | -1.120 | -9.51% | 10.020 | 11.990 | 18532 | 2042.694 | 4.02% |
| 2024-02-01 | 12.400 | 11.780 | -0.720 | -5.76% | 11.600 | 12.500 | 15889 | 1910.025 | 3.45% |
| 2024-01-31 | 12.870 | 12.500 | 0.130 | 1.05% | 12.380 | 13.490 | 23633 | 3050.923 | 5.13% |
| 2024-01-30 | 12.240 | 12.370 | 0.130 | 1.06% | 11.620 | 13.010 | 19145 | 2347.442 | 4.15% |