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 | 13.490 | 13.540 | 0.080 | 0.59% | 13.180 | 13.650 | 7251 | 982.441 | 2.02% |
| 2024-05-08 | 13.710 | 13.460 | -0.170 | -1.25% | 13.200 | 13.710 | 5619 | 749.879 | 1.57% |
| 2024-05-07 | 13.690 | 13.630 | -0.190 | -1.37% | 13.510 | 13.850 | 6011 | 816.508 | 1.67% |
| 2024-05-06 | 13.910 | 13.820 | 0.090 | 0.66% | 13.660 | 14.100 | 7386 | 1024.485 | 2.06% |
| 2024-04-30 | 13.350 | 13.730 | 0.310 | 2.31% | 13.350 | 13.900 | 10840 | 1483.268 | 3.02% |
| 2024-04-29 | 13.630 | 13.420 | 0.660 | 5.17% | 13.400 | 13.920 | 16966 | 2318.156 | 4.73% |
| 2024-04-26 | 12.660 | 12.760 | 0.110 | 0.87% | 12.530 | 12.870 | 6007 | 767.083 | 1.67% |
| 2024-04-25 | 12.670 | 12.650 | -0.250 | -1.94% | 12.640 | 13.070 | 7402 | 944.557 | 2.06% |
| 2024-04-24 | 12.600 | 12.900 | 0.630 | 5.13% | 12.600 | 13.250 | 11596 | 1501.279 | 3.23% |
| 2024-04-23 | 11.980 | 12.270 | 0.370 | 3.11% | 11.900 | 12.300 | 6198 | 753.891 | 1.73% |
| 2024-04-22 | 11.950 | 11.900 | 0.020 | 0.17% | 11.780 | 12.080 | 3026 | 360.760 | 0.86% |
| 2024-04-19 | 12.090 | 11.880 | -0.330 | -2.70% | 11.790 | 12.130 | 5906 | 704.468 | 1.68% |
| 2024-04-18 | 12.570 | 12.210 | -0.210 | -1.69% | 12.170 | 12.660 | 7356 | 912.760 | 2.10% |
| 2024-04-17 | 11.950 | 12.420 | 0.580 | 4.90% | 11.950 | 12.520 | 6426 | 794.606 | 1.83% |
| 2024-04-16 | 12.650 | 11.840 | -0.710 | -5.66% | 11.830 | 12.660 | 7893 | 953.053 | 2.25% |
| 2024-04-15 | 12.880 | 12.550 | -0.350 | -2.71% | 12.480 | 12.980 | 6319 | 800.425 | 1.80% |
| 2024-04-12 | 12.910 | 12.900 | -0.020 | -0.15% | 12.840 | 13.010 | 3261 | 421.681 | 0.93% |
| 2024-04-11 | 13.120 | 12.920 | -0.320 | -2.42% | 12.800 | 13.310 | 6239 | 808.775 | 1.78% |
| 2024-04-10 | 12.920 | 13.240 | 0.270 | 2.08% | 12.700 | 13.920 | 12307 | 1651.471 | 3.51% |
| 2024-04-09 | 13.020 | 12.970 | 0.010 | 0.08% | 12.810 | 13.170 | 4214 | 545.282 | 1.20% |
| 2024-04-08 | 13.360 | 12.960 | -0.370 | -2.78% | 12.900 | 13.360 | 5051 | 656.985 | 1.44% |
| 2024-04-03 | 13.850 | 13.330 | -0.490 | -3.55% | 13.300 | 13.890 | 7905 | 1068.364 | 2.25% |
| 2024-04-02 | 14.190 | 13.820 | -0.320 | -2.26% | 13.800 | 14.190 | 4563 | 633.104 | 1.30% |
| 2024-04-01 | 13.960 | 14.140 | 0.300 | 2.17% | 13.680 | 14.180 | 7411 | 1033.404 | 2.11% |
| 2024-03-29 | 14.100 | 13.840 | -0.230 | -1.63% | 13.800 | 14.200 | 8578 | 1193.961 | 2.45% |
| 2024-03-28 | 13.770 | 14.070 | 0.340 | 2.48% | 13.750 | 14.560 | 11865 | 1682.310 | 3.38% |
| 2024-03-27 | 13.880 | 13.730 | -0.020 | -0.15% | 13.660 | 14.300 | 5722 | 802.297 | 1.63% |
| 2024-03-26 | 13.870 | 13.750 | -0.060 | -0.43% | 13.660 | 13.920 | 5086 | 700.493 | 1.45% |
| 2024-03-25 | 13.980 | 13.810 | -0.320 | -2.26% | 13.730 | 14.370 | 6639 | 926.622 | 1.89% |
| 2024-03-22 | 14.750 | 14.130 | -0.510 | -3.48% | 14.100 | 14.900 | 9647 | 1388.986 | 2.75% |
| 2024-03-21 | 14.970 | 14.640 | -0.810 | -5.24% | 14.600 | 15.250 | 18781 | 2796.352 | 5.36% |
| 2024-03-20 | 15.000 | 15.450 | 0.450 | 3.00% | 14.700 | 15.450 | 15462 | 2330.631 | 4.41% |
| 2024-03-19 | 15.020 | 15.000 | 0.140 | 0.94% | 14.920 | 15.260 | 14940 | 2254.567 | 4.26% |
| 2024-03-18 | 14.900 | 14.860 | 0.060 | 0.41% | 14.680 | 15.140 | 15656 | 2329.652 | 4.46% |
| 2024-03-15 | 14.070 | 14.800 | 0.560 | 3.93% | 13.930 | 15.120 | 23870 | 3502.498 | 6.81% |
| 2024-03-14 | 13.770 | 14.240 | 0.590 | 4.32% | 13.470 | 14.340 | 16180 | 2254.984 | 4.61% |
| 2024-03-13 | 14.110 | 13.650 | -0.510 | -3.60% | 13.550 | 14.110 | 17286 | 2388.161 | 4.93% |
| 2024-03-12 | 14.060 | 14.160 | 0.100 | 0.71% | 13.960 | 14.410 | 9975 | 1413.150 | 2.84% |
| 2024-03-11 | 14.040 | 14.060 | -0.120 | -0.85% | 13.760 | 14.200 | 14404 | 2005.550 | 4.11% |
| 2024-03-08 | 14.350 | 14.180 | 0.010 | 0.07% | 13.990 | 14.580 | 10548 | 1491.989 | 3.01% |
| 2024-03-07 | 14.760 | 14.170 | -0.720 | -4.84% | 14.120 | 15.310 | 10163 | 1490.968 | 2.90% |
| 2024-03-06 | 14.550 | 14.890 | 0.330 | 2.27% | 14.540 | 15.040 | 7783 | 1159.692 | 2.22% |
| 2024-03-05 | 15.010 | 14.560 | -0.450 | -3.00% | 14.530 | 15.010 | 9740 | 1429.395 | 2.78% |
| 2024-03-04 | 15.800 | 15.010 | -0.630 | -4.03% | 14.870 | 15.840 | 15759 | 2382.453 | 4.49% |
| 2024-03-01 | 15.800 | 15.640 | -0.240 | -1.51% | 15.450 | 15.950 | 14748 | 2306.357 | 4.21% |
| 2024-02-29 | 15.560 | 15.880 | 0.380 | 2.45% | 15.220 | 16.000 | 17037 | 2667.536 | 4.86% |
| 2024-02-28 | 16.900 | 15.500 | -1.120 | -6.74% | 15.480 | 17.300 | 26811 | 4384.293 | 7.65% |
| 2024-02-27 | 15.780 | 16.620 | 0.690 | 4.33% | 15.780 | 16.900 | 32216 | 5341.061 | 9.19% |
| 2024-02-26 | 16.000 | 15.930 | 0.260 | 1.66% | 15.880 | 16.870 | 30756 | 5010.077 | 8.77% |
| 2024-02-23 | 15.450 | 15.670 | 0.300 | 1.95% | 14.800 | 15.750 | 25102 | 3806.328 | 7.16% |
| 2024-02-22 | 14.980 | 15.370 | 0.090 | 0.59% | 14.700 | 15.640 | 23118 | 3505.314 | 6.59% |
| 2024-02-21 | 14.400 | 15.280 | 0.790 | 5.45% | 14.310 | 17.080 | 40233 | 6318.683 | 11.47% |
| 2024-02-20 | 14.250 | 14.490 | 0.230 | 1.61% | 14.000 | 14.680 | 13760 | 1978.684 | 3.92% |
| 2024-02-19 | 14.350 | 14.260 | 0.160 | 1.13% | 13.900 | 14.440 | 12733 | 1805.355 | 3.63% |
| 2024-02-08 | 14.820 | 14.100 | -0.580 | -3.95% | 13.460 | 14.850 | 25373 | 3553.768 | 7.24% |
| 2024-02-07 | 14.900 | 14.680 | -0.390 | -2.59% | 14.510 | 15.660 | 33311 | 5016.783 | 9.50% |
| 2024-02-06 | 13.660 | 15.070 | 0.710 | 4.94% | 13.580 | 15.500 | 40582 | 5980.075 | 11.57% |
| 2024-02-05 | 12.300 | 14.360 | 1.960 | 15.81% | 11.680 | 15.300 | 44018 | 6119.407 | 12.55% |
| 2024-02-02 | 13.190 | 12.400 | -0.660 | -5.05% | 12.010 | 13.230 | 15459 | 1941.927 | 4.41% |
| 2024-02-01 | 13.600 | 13.060 | -0.400 | -2.97% | 12.850 | 13.620 | 10161 | 1344.570 | 2.90% |
| 2024-01-31 | 13.450 | 13.460 | 0.140 | 1.05% | 13.290 | 14.180 | 13234 | 1808.554 | 3.77% |