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 | 9.970 | 9.980 | 0.010 | 0.10% | 9.890 | 10.020 | 6310 | 627.636 | 2.28% |
| 2024-05-16 | 10.050 | 9.970 | -0.110 | -1.09% | 9.950 | 10.160 | 6770 | 680.977 | 2.44% |
| 2024-05-15 | 10.290 | 10.080 | -0.180 | -1.75% | 10.050 | 10.320 | 9117 | 928.623 | 3.29% |
| 2024-05-14 | 10.230 | 10.260 | 0.000 | 0.00% | 10.190 | 10.350 | 8368 | 859.412 | 3.02% |
| 2024-05-13 | 10.500 | 10.260 | -0.300 | -2.84% | 10.220 | 10.500 | 13903 | 1436.902 | 5.02% |
| 2024-05-10 | 10.760 | 10.560 | -0.300 | -2.76% | 10.530 | 10.980 | 19818 | 2128.544 | 7.15% |
| 2024-05-09 | 14.270 | 14.320 | -0.070 | -0.49% | 14.160 | 14.530 | 16967 | 2434.281 | 7.96% |
| 2024-05-08 | 13.950 | 14.390 | 0.370 | 2.64% | 13.770 | 14.400 | 12332 | 1733.411 | 5.79% |
| 2024-05-07 | 14.160 | 14.020 | -0.230 | -1.61% | 13.900 | 14.350 | 12473 | 1753.065 | 5.85% |
| 2024-05-06 | 13.790 | 14.250 | 0.470 | 3.41% | 13.790 | 14.490 | 17806 | 2520.274 | 8.36% |
| 2024-04-30 | 13.740 | 13.780 | -0.050 | -0.36% | 13.660 | 13.960 | 10718 | 1476.773 | 5.03% |
| 2024-04-29 | 13.510 | 13.830 | 0.270 | 1.99% | 13.450 | 13.890 | 17164 | 2350.793 | 8.05% |
| 2024-04-26 | 13.370 | 13.560 | 0.120 | 0.89% | 13.370 | 13.610 | 8988 | 1213.231 | 4.22% |
| 2024-04-25 | 13.540 | 13.440 | -0.100 | -0.74% | 13.380 | 13.540 | 8581 | 1156.222 | 4.03% |
| 2024-04-24 | 13.650 | 13.540 | -0.180 | -1.31% | 13.400 | 13.730 | 10859 | 1472.315 | 5.10% |
| 2024-04-23 | 13.650 | 13.720 | 0.090 | 0.66% | 13.560 | 13.930 | 11854 | 1625.417 | 5.56% |
| 2024-04-22 | 13.570 | 13.630 | -0.190 | -1.37% | 13.310 | 13.700 | 20243 | 2741.229 | 9.50% |
| 2024-04-19 | 13.020 | 13.820 | 0.760 | 5.82% | 12.870 | 14.190 | 36670 | 5010.320 | 17.21% |
| 2024-04-18 | 13.080 | 13.060 | -0.010 | -0.08% | 12.850 | 13.260 | 10039 | 1309.676 | 4.71% |
| 2024-04-17 | 12.640 | 13.070 | 0.510 | 4.06% | 12.640 | 13.170 | 15701 | 2035.062 | 7.37% |
| 2024-04-16 | 13.210 | 12.560 | -0.670 | -5.06% | 12.560 | 13.350 | 13596 | 1739.026 | 6.38% |
| 2024-04-15 | 13.410 | 13.230 | -0.220 | -1.64% | 13.150 | 13.500 | 10146 | 1350.877 | 4.76% |
| 2024-04-12 | 13.240 | 13.450 | 0.180 | 1.36% | 13.240 | 13.670 | 15528 | 2094.598 | 7.29% |
| 2024-04-11 | 13.000 | 13.270 | 0.190 | 1.45% | 12.900 | 13.270 | 12808 | 1677.851 | 6.01% |
| 2024-04-10 | 12.920 | 13.080 | 0.190 | 1.47% | 12.800 | 13.300 | 16812 | 2212.014 | 7.89% |
| 2024-04-09 | 12.800 | 12.890 | 0.240 | 1.90% | 12.650 | 12.950 | 6919 | 883.633 | 3.25% |
| 2024-04-08 | 13.010 | 12.650 | -0.410 | -3.14% | 12.650 | 13.100 | 8147 | 1048.730 | 3.82% |
| 2024-04-03 | 13.010 | 13.060 | 0.070 | 0.54% | 12.860 | 13.090 | 7724 | 1003.835 | 3.62% |
| 2024-04-02 | 13.270 | 12.990 | -0.240 | -1.81% | 12.900 | 13.270 | 12973 | 1689.244 | 6.09% |
| 2024-04-01 | 13.530 | 13.230 | 0.060 | 0.46% | 13.180 | 13.710 | 15620 | 2089.653 | 7.33% |
| 2024-03-29 | 13.180 | 13.170 | -0.010 | -0.08% | 13.100 | 13.300 | 10412 | 1372.379 | 4.89% |
| 2024-03-28 | 13.050 | 13.180 | 0.030 | 0.23% | 12.910 | 13.310 | 10078 | 1323.966 | 4.73% |
| 2024-03-27 | 12.920 | 13.150 | 0.330 | 2.57% | 12.900 | 13.350 | 15606 | 2048.126 | 7.32% |
| 2024-03-26 | 12.900 | 12.820 | -0.040 | -0.31% | 12.640 | 13.080 | 9556 | 1223.880 | 4.48% |
| 2024-03-25 | 13.300 | 12.860 | -0.400 | -3.02% | 12.810 | 13.340 | 10682 | 1391.911 | 5.01% |
| 2024-03-22 | 13.640 | 13.260 | -0.440 | -3.21% | 13.190 | 13.800 | 19274 | 2576.735 | 9.04% |
| 2024-03-21 | 13.840 | 13.700 | -0.260 | -1.86% | 13.610 | 13.960 | 16814 | 2313.796 | 7.89% |
| 2024-03-20 | 13.640 | 13.960 | 0.460 | 3.41% | 13.550 | 14.190 | 25282 | 3511.224 | 11.86% |
| 2024-03-19 | 13.510 | 13.500 | 0.000 | 0.00% | 13.410 | 13.690 | 11496 | 1558.267 | 5.39% |
| 2024-03-18 | 13.550 | 13.500 | -0.010 | -0.07% | 13.320 | 13.650 | 16171 | 2175.892 | 7.59% |
| 2024-03-15 | 13.190 | 13.510 | 0.360 | 2.74% | 13.120 | 13.750 | 20042 | 2705.375 | 9.40% |
| 2024-03-14 | 13.700 | 13.150 | -0.660 | -4.78% | 13.120 | 13.800 | 22069 | 2970.315 | 10.36% |
| 2024-03-13 | 14.390 | 13.810 | -0.140 | -1.00% | 13.810 | 14.830 | 31375 | 4485.397 | 14.72% |
| 2024-03-12 | 13.690 | 13.950 | 0.300 | 2.20% | 13.500 | 13.980 | 20006 | 2759.495 | 9.39% |
| 2024-03-11 | 13.530 | 13.650 | 0.090 | 0.66% | 13.380 | 13.780 | 15255 | 2067.026 | 7.16% |
| 2024-03-08 | 13.440 | 13.560 | 0.040 | 0.30% | 13.380 | 13.770 | 11683 | 1583.058 | 5.48% |
| 2024-03-07 | 13.850 | 13.520 | -0.460 | -3.29% | 13.480 | 14.160 | 19190 | 2656.865 | 9.00% |
| 2024-03-06 | 13.520 | 13.980 | 0.330 | 2.42% | 13.500 | 14.200 | 24172 | 3341.979 | 11.34% |
| 2024-03-05 | 14.050 | 13.650 | -0.510 | -3.60% | 13.410 | 14.160 | 25869 | 3555.772 | 12.14% |
| 2024-03-04 | 14.570 | 14.160 | -0.440 | -3.01% | 13.980 | 14.700 | 34163 | 4895.045 | 16.03% |
| 2024-03-01 | 14.740 | 14.600 | -0.410 | -2.73% | 14.560 | 14.960 | 42753 | 6292.982 | 20.06% |
| 2024-02-29 | 14.370 | 15.010 | 0.570 | 3.95% | 14.000 | 15.500 | 72193 | 10607.109 | 33.87% |
| 2024-02-28 | 13.790 | 14.440 | 0.630 | 4.56% | 13.340 | 14.600 | 71125 | 9983.028 | 33.37% |
| 2024-02-27 | 12.940 | 13.810 | 0.810 | 6.23% | 12.820 | 14.050 | 45530 | 6208.530 | 21.36% |
| 2024-02-26 | 12.650 | 13.000 | 0.280 | 2.20% | 12.480 | 13.080 | 28068 | 3595.218 | 13.17% |
| 2024-02-23 | 12.900 | 12.720 | -0.320 | -2.45% | 12.440 | 13.030 | 28862 | 3680.708 | 13.54% |
| 2024-02-22 | 12.700 | 13.040 | 0.240 | 1.88% | 12.700 | 13.490 | 35671 | 4671.780 | 16.74% |
| 2024-02-21 | 12.580 | 12.800 | -0.020 | -0.16% | 12.480 | 13.220 | 32364 | 4158.452 | 15.19% |
| 2024-02-20 | 12.350 | 12.820 | 0.490 | 3.97% | 12.260 | 12.860 | 31861 | 4000.182 | 14.95% |
| 2024-02-19 | 12.330 | 12.330 | 0.210 | 1.73% | 12.010 | 12.350 | 25419 | 3103.492 | 11.93% |