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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 12.290 | 12.100 | -0.490 | -3.89% | 12.060 | 12.680 | 11694 | 1437.284 | 6.40% |
| 2024-05-07 | 13.000 | 12.590 | -0.420 | -3.23% | 12.510 | 13.200 | 16074 | 2052.012 | 8.80% |
| 2024-05-06 | 12.930 | 13.010 | 0.260 | 2.04% | 12.900 | 13.800 | 17164 | 2278.683 | 9.40% |
| 2024-04-30 | 13.150 | 12.750 | -0.240 | -1.85% | 12.650 | 13.150 | 12449 | 1598.098 | 6.82% |
| 2024-04-29 | 12.950 | 12.990 | 0.090 | 0.70% | 12.400 | 13.500 | 29021 | 3746.180 | 15.89% |
| 2024-04-26 | 11.640 | 12.900 | 1.260 | 10.82% | 11.530 | 12.980 | 32847 | 4061.892 | 17.99% |
| 2024-04-25 | 11.930 | 11.640 | -0.660 | -5.37% | 11.560 | 12.150 | 22263 | 2637.647 | 12.19% |
| 2024-04-24 | 11.090 | 12.300 | 1.120 | 10.02% | 11.060 | 12.870 | 31619 | 3778.381 | 17.31% |
| 2024-04-23 | 11.090 | 11.180 | 0.250 | 2.29% | 10.800 | 11.550 | 9738 | 1097.730 | 5.33% |
| 2024-04-22 | 10.790 | 10.930 | 0.000 | 0.00% | 10.620 | 11.160 | 7542 | 820.787 | 4.13% |
| 2024-04-19 | 11.740 | 10.930 | -0.670 | -5.78% | 10.930 | 11.750 | 11976 | 1346.844 | 6.56% |
| 2024-04-18 | 11.330 | 11.600 | 0.000 | 0.00% | 11.290 | 12.260 | 15147 | 1778.638 | 8.29% |
| 2024-04-17 | 10.690 | 11.600 | 1.110 | 10.58% | 10.690 | 11.600 | 16048 | 1804.462 | 8.79% |
| 2024-04-16 | 11.490 | 10.490 | -1.210 | -10.34% | 10.480 | 11.770 | 12538 | 1362.572 | 6.87% |
| 2024-04-15 | 12.370 | 11.700 | -0.890 | -7.07% | 11.450 | 12.740 | 13383 | 1601.782 | 7.33% |
| 2024-04-12 | 12.770 | 12.590 | -0.040 | -0.32% | 12.250 | 12.950 | 11184 | 1411.702 | 6.12% |
| 2024-04-11 | 12.720 | 12.630 | -0.300 | -2.32% | 12.600 | 12.990 | 10066 | 1284.712 | 5.51% |
| 2024-04-10 | 11.960 | 12.930 | 0.970 | 8.11% | 11.850 | 13.400 | 23937 | 3072.059 | 13.11% |
| 2024-04-09 | 11.820 | 11.960 | 0.220 | 1.87% | 11.750 | 12.100 | 6855 | 816.827 | 3.75% |
| 2024-04-08 | 12.540 | 11.740 | -0.690 | -5.55% | 11.710 | 12.540 | 11800 | 1416.259 | 6.46% |
| 2024-04-03 | 13.100 | 12.430 | -0.580 | -4.46% | 12.360 | 13.190 | 11979 | 1520.660 | 6.56% |
| 2024-04-02 | 13.660 | 13.010 | -0.520 | -3.84% | 13.010 | 13.660 | 10597 | 1404.494 | 5.80% |
| 2024-04-01 | 13.610 | 13.530 | 0.060 | 0.45% | 13.420 | 13.690 | 7597 | 1026.014 | 4.16% |
| 2024-03-29 | 13.800 | 13.470 | -0.360 | -2.60% | 13.420 | 14.080 | 11311 | 1539.126 | 6.19% |
| 2024-03-28 | 13.990 | 13.830 | 0.030 | 0.22% | 13.400 | 14.180 | 16517 | 2267.235 | 9.05% |
| 2024-03-27 | 13.920 | 13.800 | 0.100 | 0.73% | 13.700 | 14.370 | 12718 | 1787.529 | 6.96% |
| 2024-03-26 | 14.180 | 13.700 | -0.350 | -2.49% | 13.500 | 14.300 | 11383 | 1574.949 | 6.23% |
| 2024-03-25 | 14.730 | 14.050 | -0.930 | -6.21% | 14.010 | 14.980 | 14354 | 2072.307 | 7.86% |
| 2024-03-22 | 15.330 | 14.980 | -0.350 | -2.28% | 14.980 | 15.550 | 13708 | 2076.035 | 7.51% |
| 2024-03-21 | 16.040 | 15.330 | -0.790 | -4.90% | 15.260 | 16.240 | 18660 | 2906.506 | 10.22% |
| 2024-03-20 | 16.500 | 16.120 | -0.330 | -2.01% | 16.000 | 16.660 | 16106 | 2603.244 | 8.82% |
| 2024-03-19 | 16.250 | 16.450 | 0.350 | 2.17% | 16.100 | 16.970 | 23565 | 3927.798 | 12.90% |
| 2024-03-18 | 15.940 | 16.100 | 0.000 | 0.00% | 15.880 | 16.300 | 14086 | 2266.339 | 7.71% |
| 2024-03-15 | 15.200 | 16.100 | 0.800 | 5.23% | 14.940 | 16.350 | 26611 | 4211.862 | 14.57% |
| 2024-03-14 | 15.180 | 15.300 | -0.050 | -0.33% | 15.110 | 15.730 | 10533 | 1618.048 | 5.77% |
| 2024-03-13 | 16.000 | 15.350 | -0.490 | -3.09% | 15.190 | 16.280 | 15530 | 2427.941 | 8.50% |
| 2024-03-12 | 16.430 | 15.840 | -0.620 | -3.77% | 15.810 | 16.590 | 17624 | 2841.198 | 9.65% |
| 2024-03-11 | 16.640 | 16.460 | -0.420 | -2.49% | 16.150 | 16.840 | 19045 | 3126.359 | 10.43% |
| 2024-03-08 | 16.190 | 16.880 | 0.950 | 5.96% | 15.510 | 16.990 | 22198 | 3671.481 | 12.16% |
| 2024-03-07 | 17.190 | 15.930 | -1.090 | -6.40% | 15.930 | 17.200 | 19323 | 3191.969 | 10.58% |
| 2024-03-06 | 16.830 | 17.020 | -0.120 | -0.70% | 16.830 | 17.430 | 17385 | 2975.728 | 9.52% |
| 2024-03-05 | 17.550 | 17.140 | -0.280 | -1.61% | 16.700 | 17.630 | 22049 | 3795.098 | 12.07% |
| 2024-03-04 | 18.000 | 17.420 | -0.760 | -4.18% | 16.900 | 18.130 | 29525 | 5139.229 | 16.17% |
| 2024-03-01 | 18.140 | 18.180 | 0.030 | 0.17% | 17.820 | 19.100 | 37438 | 6933.785 | 20.50% |
| 2024-02-29 | 17.000 | 18.150 | 0.570 | 3.24% | 17.000 | 18.190 | 25743 | 4603.957 | 14.10% |
| 2024-02-28 | 18.660 | 17.580 | -1.440 | -7.57% | 17.580 | 19.200 | 41916 | 7729.562 | 22.95% |
| 2024-02-27 | 17.600 | 19.020 | 1.120 | 6.26% | 17.350 | 19.250 | 45245 | 8453.525 | 24.78% |
| 2024-02-26 | 17.340 | 17.900 | -0.330 | -1.81% | 17.320 | 18.310 | 31998 | 5686.789 | 17.52% |
| 2024-02-23 | 19.190 | 18.230 | -0.550 | -2.93% | 18.050 | 19.300 | 38613 | 7160.647 | 21.15% |
| 2024-02-22 | 18.990 | 18.780 | 0.380 | 2.07% | 18.440 | 19.320 | 39098 | 7356.868 | 21.41% |
| 2024-02-21 | 18.500 | 18.400 | -1.000 | -5.15% | 18.400 | 19.570 | 47681 | 9014.286 | 26.11% |
| 2024-02-20 | 18.880 | 19.400 | -0.600 | -3.00% | 18.560 | 19.850 | 64465 | 12381.422 | 35.30% |
| 2024-02-19 | 17.000 | 20.000 | 3.730 | 22.93% | 16.500 | 20.500 | 74435 | 13626.887 | 40.76% |
| 2024-02-08 | 16.650 | 16.270 | -0.320 | -1.93% | 15.020 | 17.790 | 39680 | 6568.771 | 21.73% |
| 2024-02-07 | 18.650 | 16.590 | -2.410 | -12.68% | 16.500 | 19.300 | 53648 | 9799.423 | 29.38% |
| 2024-02-06 | 16.800 | 19.000 | 1.270 | 7.16% | 16.300 | 19.300 | 54216 | 9989.410 | 29.69% |
| 2024-02-05 | 16.500 | 17.730 | 0.940 | 5.60% | 15.780 | 18.330 | 48585 | 8377.781 | 26.61% |
| 2024-02-02 | 16.980 | 16.790 | -0.630 | -3.62% | 15.660 | 17.890 | 47714 | 7999.758 | 26.13% |
| 2024-02-01 | 16.180 | 17.420 | 0.930 | 5.64% | 16.020 | 19.500 | 59508 | 10563.325 | 32.59% |
| 2024-01-31 | 15.780 | 16.490 | 0.610 | 3.84% | 15.780 | 17.420 | 35550 | 5943.512 | 19.47% |
| 2024-01-30 | 15.010 | 15.880 | 0.710 | 4.68% | 14.700 | 16.330 | 33700 | 5299.141 | 18.45% |