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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 12.410 | 12.180 | -0.360 | -2.87% | 12.100 | 12.470 | 12552 | 1534.617 | 4.12% |
| 2024-05-10 | 13.070 | 12.540 | -0.560 | -4.27% | 12.500 | 13.190 | 20460 | 2609.318 | 6.71% |
| 2024-05-09 | 12.800 | 13.100 | 0.280 | 2.18% | 12.580 | 13.320 | 29218 | 3791.580 | 9.59% |
| 2024-05-08 | 13.300 | 12.820 | -0.810 | -5.94% | 12.740 | 13.400 | 35670 | 4638.206 | 11.71% |
| 2024-05-07 | 12.500 | 13.630 | 1.130 | 9.04% | 12.430 | 14.130 | 63577 | 8605.157 | 20.86% |
| 2024-05-06 | 12.520 | 12.500 | 0.140 | 1.13% | 12.370 | 12.600 | 14691 | 1836.202 | 4.82% |
| 2024-04-30 | 13.160 | 12.360 | -0.800 | -6.08% | 12.320 | 13.240 | 29767 | 3774.322 | 9.77% |
| 2024-04-29 | 13.200 | 13.160 | -0.490 | -3.59% | 12.860 | 13.410 | 35515 | 4664.956 | 11.65% |
| 2024-04-26 | 13.940 | 13.650 | -0.100 | -0.73% | 13.510 | 13.940 | 29477 | 4041.819 | 9.67% |
| 2024-04-25 | 14.000 | 13.750 | -0.620 | -4.31% | 13.590 | 14.330 | 39691 | 5491.265 | 13.02% |
| 2024-04-24 | 13.800 | 14.370 | 0.170 | 1.20% | 13.800 | 14.840 | 48699 | 6959.807 | 15.98% |
| 2024-04-23 | 15.000 | 14.200 | -1.660 | -10.47% | 14.030 | 15.770 | 65239 | 9683.882 | 21.41% |
| 2024-04-22 | 12.840 | 15.860 | 3.000 | 23.33% | 12.700 | 16.330 | 91795 | 13664.381 | 30.12% |
| 2024-04-19 | 11.710 | 12.860 | 0.740 | 6.11% | 11.700 | 13.370 | 28843 | 3653.671 | 9.46% |
| 2024-04-18 | 11.940 | 12.120 | 0.220 | 1.85% | 11.800 | 12.580 | 15632 | 1921.431 | 5.13% |
| 2024-04-17 | 11.350 | 11.900 | 0.650 | 5.78% | 11.350 | 12.090 | 10726 | 1268.656 | 3.52% |
| 2024-04-16 | 12.500 | 11.250 | -1.300 | -10.36% | 11.210 | 12.540 | 18660 | 2174.272 | 6.12% |
| 2024-04-15 | 13.300 | 12.550 | -0.830 | -6.20% | 12.160 | 13.780 | 23540 | 3047.435 | 7.72% |
| 2024-04-12 | 13.200 | 13.380 | -0.050 | -0.37% | 13.200 | 13.500 | 7228 | 964.326 | 2.37% |
| 2024-04-11 | 13.820 | 13.430 | -0.260 | -1.90% | 13.430 | 13.840 | 10826 | 1474.276 | 3.55% |
| 2024-04-10 | 13.200 | 13.690 | 0.350 | 2.62% | 13.160 | 13.930 | 18076 | 2471.950 | 5.93% |
| 2024-04-09 | 13.160 | 13.340 | 0.190 | 1.44% | 13.050 | 13.360 | 6673 | 883.628 | 2.19% |
| 2024-04-08 | 13.910 | 13.150 | -0.750 | -5.40% | 12.920 | 13.910 | 16937 | 2260.704 | 5.56% |
| 2024-04-03 | 14.100 | 13.900 | -0.390 | -2.73% | 13.610 | 14.300 | 19899 | 2759.469 | 6.53% |
| 2024-04-02 | 13.950 | 14.290 | 0.440 | 3.18% | 13.860 | 14.500 | 33417 | 4752.767 | 10.97% |
| 2024-04-01 | 13.730 | 13.850 | 0.070 | 0.51% | 13.610 | 13.990 | 13083 | 1808.322 | 4.29% |
| 2024-03-29 | 14.250 | 13.780 | -0.560 | -3.91% | 13.700 | 14.400 | 24335 | 3392.815 | 7.99% |
| 2024-03-28 | 13.180 | 14.340 | 1.420 | 10.99% | 12.920 | 14.340 | 37454 | 5134.767 | 12.29% |
| 2024-03-27 | 13.130 | 12.920 | -0.210 | -1.60% | 12.920 | 13.530 | 14897 | 1968.250 | 4.89% |
| 2024-03-26 | 13.570 | 13.130 | -0.420 | -3.10% | 12.880 | 13.660 | 16760 | 2211.571 | 5.50% |
| 2024-03-25 | 14.040 | 13.550 | -0.700 | -4.91% | 13.430 | 14.280 | 18503 | 2561.817 | 6.07% |
| 2024-03-22 | 14.310 | 14.250 | 0.040 | 0.28% | 14.210 | 14.940 | 36677 | 5349.157 | 12.04% |
| 2024-03-21 | 14.000 | 14.210 | 0.300 | 2.16% | 13.480 | 14.370 | 27144 | 3791.288 | 8.91% |
| 2024-03-20 | 13.870 | 13.910 | 0.020 | 0.14% | 13.720 | 14.100 | 15449 | 2142.889 | 5.07% |
| 2024-03-19 | 14.080 | 13.890 | -0.340 | -2.39% | 13.800 | 14.400 | 18373 | 2578.470 | 6.03% |
| 2024-03-18 | 13.870 | 14.230 | 0.380 | 2.74% | 13.760 | 14.550 | 27474 | 3909.858 | 9.02% |
| 2024-03-15 | 13.120 | 13.850 | 0.500 | 3.75% | 13.110 | 14.110 | 21954 | 3015.716 | 7.20% |
| 2024-03-14 | 13.770 | 13.350 | -0.640 | -4.57% | 13.300 | 14.130 | 19972 | 2724.284 | 6.55% |
| 2024-03-13 | 14.160 | 13.990 | -0.390 | -2.71% | 13.800 | 14.850 | 37564 | 5363.964 | 12.33% |
| 2024-03-12 | 13.580 | 14.380 | 0.730 | 5.35% | 13.570 | 14.660 | 35183 | 4977.897 | 11.55% |
| 2024-03-11 | 13.440 | 13.650 | 0.150 | 1.11% | 13.110 | 13.800 | 15266 | 2051.101 | 5.01% |
| 2024-03-08 | 13.680 | 13.500 | -0.060 | -0.44% | 13.380 | 13.930 | 12814 | 1743.637 | 4.20% |
| 2024-03-07 | 14.440 | 13.560 | -0.840 | -5.83% | 13.520 | 14.500 | 23986 | 3348.568 | 7.87% |
| 2024-03-06 | 13.920 | 14.400 | 0.030 | 0.21% | 13.730 | 14.750 | 29429 | 4199.948 | 9.66% |
| 2024-03-05 | 14.040 | 14.370 | 0.340 | 2.42% | 13.880 | 15.000 | 44993 | 6581.245 | 14.76% |
| 2024-03-04 | 14.300 | 14.030 | -0.360 | -2.50% | 13.700 | 14.300 | 20444 | 2855.164 | 6.71% |
| 2024-03-01 | 14.400 | 14.390 | 0.380 | 2.71% | 14.100 | 14.880 | 33681 | 4881.533 | 11.05% |
| 2024-02-29 | 13.060 | 14.010 | 0.710 | 5.34% | 13.060 | 14.220 | 26552 | 3637.744 | 8.71% |
| 2024-02-28 | 14.140 | 13.300 | -0.620 | -4.45% | 13.260 | 14.420 | 25598 | 3547.559 | 8.40% |
| 2024-02-27 | 13.230 | 13.920 | 0.690 | 5.22% | 13.030 | 14.000 | 28785 | 3949.419 | 9.45% |
| 2024-02-26 | 13.100 | 13.230 | 0.080 | 0.61% | 13.000 | 13.480 | 14516 | 1929.248 | 4.76% |
| 2024-02-23 | 13.250 | 13.150 | -0.150 | -1.13% | 12.790 | 13.420 | 18310 | 2403.027 | 6.01% |
| 2024-02-22 | 13.260 | 13.300 | -0.250 | -1.85% | 13.220 | 13.960 | 18749 | 2513.681 | 6.15% |
| 2024-02-21 | 13.770 | 13.550 | -0.230 | -1.67% | 13.500 | 14.100 | 25542 | 3531.663 | 8.38% |
| 2024-02-20 | 13.200 | 13.780 | 0.540 | 4.08% | 12.810 | 13.880 | 26275 | 3549.797 | 8.62% |
| 2024-02-19 | 12.900 | 13.240 | 0.330 | 2.56% | 12.580 | 13.370 | 22990 | 2982.881 | 7.54% |
| 2024-02-08 | 12.550 | 12.910 | -0.170 | -1.30% | 11.800 | 13.150 | 28167 | 3530.566 | 9.24% |
| 2024-02-07 | 11.980 | 13.080 | 1.240 | 10.47% | 11.980 | 14.660 | 45834 | 6124.635 | 15.04% |
| 2024-02-06 | 10.660 | 11.840 | 1.030 | 9.53% | 10.500 | 12.180 | 20185 | 2336.667 | 7.00% |
| 2024-02-05 | 11.000 | 10.810 | -0.420 | -3.74% | 9.960 | 11.490 | 14010 | 1492.979 | 4.86% |