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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 12.160 | 12.290 | 0.160 | 1.32% | 11.850 | 12.690 | 7870 | 970.874 | 5.08% |
| 2024-05-14 | 12.350 | 12.130 | 0.070 | 0.58% | 12.030 | 12.350 | 2779 | 337.629 | 1.79% |
| 2024-05-13 | 11.970 | 12.060 | 0.060 | 0.50% | 11.780 | 12.080 | 2714 | 325.252 | 1.75% |
| 2024-05-10 | 12.150 | 12.000 | -0.150 | -1.23% | 11.970 | 12.260 | 2542 | 305.920 | 1.64% |
| 2024-05-09 | 12.180 | 12.150 | 0.000 | 0.00% | 12.150 | 12.280 | 3340 | 406.691 | 2.16% |
| 2024-05-08 | 12.420 | 12.150 | -0.150 | -1.22% | 12.130 | 12.420 | 2142 | 261.629 | 1.38% |
| 2024-05-07 | 12.580 | 12.300 | -0.260 | -2.07% | 12.180 | 12.650 | 4557 | 563.900 | 2.94% |
| 2024-05-06 | 12.700 | 12.560 | -0.040 | -0.32% | 12.500 | 12.890 | 5862 | 737.604 | 3.78% |
| 2024-04-30 | 12.370 | 12.600 | 0.230 | 1.86% | 12.310 | 12.750 | 4605 | 578.639 | 2.97% |
| 2024-04-29 | 12.280 | 12.370 | 0.090 | 0.73% | 12.220 | 12.520 | 3125 | 387.778 | 2.02% |
| 2024-04-26 | 12.080 | 12.280 | 0.200 | 1.66% | 12.070 | 12.320 | 3388 | 413.603 | 2.19% |
| 2024-04-25 | 12.100 | 12.080 | -0.050 | -0.41% | 12.050 | 12.280 | 2324 | 282.687 | 1.50% |
| 2024-04-24 | 12.010 | 12.130 | 0.070 | 0.58% | 12.010 | 12.250 | 1788 | 217.598 | 1.15% |
| 2024-04-23 | 12.000 | 12.060 | 0.100 | 0.84% | 11.880 | 12.160 | 1682 | 202.902 | 1.09% |
| 2024-04-22 | 12.320 | 11.960 | -0.250 | -2.05% | 11.920 | 12.320 | 3154 | 379.698 | 2.04% |
| 2024-04-19 | 12.310 | 12.210 | -0.240 | -1.93% | 12.100 | 12.540 | 4720 | 579.168 | 3.05% |
| 2024-04-18 | 12.400 | 12.450 | -0.090 | -0.72% | 12.290 | 12.980 | 6858 | 868.445 | 4.43% |
| 2024-04-17 | 12.230 | 12.540 | 0.440 | 3.64% | 12.110 | 12.740 | 6774 | 846.462 | 4.37% |
| 2024-04-16 | 12.880 | 12.100 | -1.300 | -9.70% | 11.890 | 12.900 | 11714 | 1444.592 | 7.56% |
| 2024-04-15 | 12.450 | 13.400 | 0.940 | 7.54% | 12.400 | 13.600 | 13425 | 1763.646 | 8.66% |
| 2024-04-12 | 12.250 | 12.460 | 0.200 | 1.63% | 12.250 | 12.800 | 4290 | 538.778 | 2.77% |
| 2024-04-11 | 12.200 | 12.260 | -0.220 | -1.76% | 12.100 | 12.380 | 4671 | 570.706 | 3.01% |
| 2024-04-10 | 12.050 | 12.480 | 0.400 | 3.31% | 11.990 | 12.950 | 8168 | 1028.556 | 5.27% |
| 2024-04-09 | 12.010 | 12.080 | 0.090 | 0.75% | 11.890 | 12.190 | 1635 | 196.813 | 1.05% |
| 2024-04-08 | 12.190 | 11.990 | -0.200 | -1.64% | 11.900 | 12.390 | 2454 | 298.073 | 1.58% |
| 2024-04-03 | 12.380 | 12.190 | -0.260 | -2.09% | 12.100 | 12.420 | 3071 | 374.738 | 1.98% |
| 2024-04-02 | 12.550 | 12.450 | -0.150 | -1.19% | 12.300 | 12.600 | 3101 | 385.749 | 2.00% |
| 2024-04-01 | 12.550 | 12.600 | 0.050 | 0.40% | 12.500 | 12.660 | 2024 | 254.473 | 1.31% |
| 2024-03-29 | 12.750 | 12.550 | -0.220 | -1.72% | 12.500 | 12.860 | 3241 | 409.154 | 2.09% |
| 2024-03-28 | 12.700 | 12.770 | -0.010 | -0.08% | 12.570 | 12.990 | 4569 | 581.289 | 2.95% |
| 2024-03-27 | 12.880 | 12.780 | 0.010 | 0.08% | 12.610 | 13.480 | 5689 | 744.596 | 3.67% |
| 2024-03-26 | 13.190 | 12.770 | -0.290 | -2.22% | 12.440 | 13.260 | 4882 | 621.234 | 3.15% |
| 2024-03-25 | 13.450 | 13.060 | -0.370 | -2.76% | 13.060 | 13.530 | 4702 | 624.638 | 3.03% |
| 2024-03-22 | 13.690 | 13.430 | -0.330 | -2.40% | 13.400 | 13.920 | 5211 | 707.823 | 3.36% |
| 2024-03-21 | 14.170 | 13.760 | -0.520 | -3.64% | 13.660 | 14.340 | 7602 | 1054.061 | 4.91% |
| 2024-03-20 | 13.780 | 14.280 | 0.600 | 4.39% | 13.630 | 14.690 | 11551 | 1655.239 | 7.45% |
| 2024-03-19 | 13.900 | 13.680 | -0.310 | -2.22% | 13.660 | 14.000 | 3493 | 483.114 | 2.25% |
| 2024-03-18 | 13.780 | 13.990 | 0.070 | 0.50% | 13.760 | 14.090 | 5459 | 761.135 | 3.52% |
| 2024-03-15 | 13.380 | 13.920 | 0.550 | 4.11% | 13.310 | 14.130 | 9697 | 1342.580 | 6.26% |
| 2024-03-14 | 13.800 | 13.370 | -0.330 | -2.41% | 13.100 | 13.870 | 4877 | 659.973 | 3.15% |
| 2024-03-13 | 14.050 | 13.700 | -0.430 | -3.04% | 13.630 | 14.280 | 6017 | 832.443 | 3.88% |
| 2024-03-12 | 13.750 | 14.130 | 0.370 | 2.69% | 13.700 | 14.340 | 8996 | 1254.787 | 5.80% |
| 2024-03-11 | 13.850 | 13.760 | -0.010 | -0.07% | 13.390 | 13.930 | 5078 | 695.645 | 3.28% |
| 2024-03-08 | 13.780 | 13.770 | -0.080 | -0.58% | 13.650 | 13.960 | 4022 | 553.773 | 2.60% |
| 2024-03-07 | 14.880 | 13.850 | -0.840 | -5.72% | 13.300 | 14.880 | 11958 | 1688.748 | 7.72% |
| 2024-03-06 | 14.410 | 14.690 | 0.280 | 1.94% | 14.410 | 15.380 | 10596 | 1580.945 | 6.84% |
| 2024-03-05 | 15.160 | 14.410 | -0.970 | -6.31% | 14.280 | 15.280 | 11455 | 1681.726 | 7.39% |
| 2024-03-04 | 14.860 | 15.380 | 0.510 | 3.43% | 14.550 | 15.900 | 24673 | 3776.681 | 15.92% |
| 2024-03-01 | 14.780 | 14.870 | 0.100 | 0.68% | 14.350 | 14.870 | 16208 | 2370.166 | 10.46% |
| 2024-02-29 | 14.290 | 14.770 | 0.270 | 1.86% | 14.190 | 14.800 | 12562 | 1831.772 | 8.11% |
| 2024-02-28 | 14.640 | 14.500 | -0.130 | -0.89% | 14.100 | 15.100 | 19892 | 2923.236 | 12.84% |
| 2024-02-27 | 13.690 | 14.630 | 0.900 | 6.55% | 13.540 | 14.660 | 18342 | 2615.818 | 11.84% |
| 2024-02-26 | 13.510 | 13.730 | 0.040 | 0.29% | 13.250 | 13.820 | 10073 | 1363.683 | 6.50% |
| 2024-02-23 | 14.230 | 13.690 | -0.420 | -2.98% | 13.600 | 14.430 | 10928 | 1523.934 | 7.05% |
| 2024-02-22 | 14.280 | 14.110 | -0.060 | -0.42% | 13.930 | 14.490 | 12604 | 1777.666 | 8.13% |
| 2024-02-21 | 14.080 | 14.170 | -0.110 | -0.77% | 13.980 | 14.880 | 14688 | 2119.470 | 9.48% |
| 2024-02-20 | 13.920 | 14.280 | 0.340 | 2.44% | 13.530 | 14.430 | 12195 | 1726.476 | 7.87% |
| 2024-02-19 | 13.090 | 13.940 | 0.790 | 6.01% | 13.090 | 14.020 | 13046 | 1768.140 | 8.42% |
| 2024-02-08 | 13.550 | 13.150 | -0.370 | -2.74% | 12.360 | 13.980 | 11199 | 1477.976 | 7.23% |
| 2024-02-07 | 13.840 | 13.520 | -0.490 | -3.50% | 13.390 | 14.720 | 15286 | 2164.878 | 9.86% |
| 2024-02-06 | 12.690 | 14.010 | 1.310 | 10.31% | 12.500 | 14.010 | 13890 | 1878.369 | 8.96% |
| 2024-02-05 | 13.270 | 12.700 | -0.990 | -7.23% | 12.200 | 13.470 | 13569 | 1744.071 | 8.76% |