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 | 12.080 | 11.720 | -0.380 | -3.14% | 11.510 | 12.080 | 5901 | 696.875 | 1.40% |
| 2024-05-10 | 12.150 | 12.100 | -0.130 | -1.06% | 11.960 | 12.240 | 4028 | 487.300 | 0.96% |
| 2024-05-09 | 12.100 | 12.230 | 0.190 | 1.58% | 12.060 | 12.300 | 5612 | 682.619 | 1.33% |
| 2024-05-08 | 12.170 | 12.040 | -0.040 | -0.33% | 12.020 | 12.250 | 4818 | 583.185 | 1.15% |
| 2024-05-07 | 12.150 | 12.080 | -0.020 | -0.17% | 12.010 | 12.150 | 2994 | 361.683 | 0.71% |
| 2024-05-06 | 12.080 | 12.100 | 0.130 | 1.09% | 11.960 | 12.140 | 5541 | 668.093 | 1.32% |
| 2024-04-30 | 12.200 | 11.970 | -0.300 | -2.44% | 11.970 | 12.220 | 7918 | 955.553 | 1.88% |
| 2024-04-29 | 12.100 | 12.270 | -0.590 | -4.59% | 11.870 | 12.460 | 19975 | 2425.200 | 4.75% |
| 2024-04-26 | 12.320 | 12.860 | 0.650 | 5.32% | 11.980 | 13.100 | 16410 | 2075.296 | 3.90% |
| 2024-04-25 | 12.380 | 12.210 | -0.190 | -1.53% | 12.180 | 12.580 | 4623 | 572.043 | 1.10% |
| 2024-04-24 | 12.280 | 12.400 | 0.120 | 0.98% | 12.200 | 12.440 | 3430 | 424.311 | 0.82% |
| 2024-04-23 | 12.020 | 12.280 | 0.120 | 0.99% | 12.020 | 12.450 | 6489 | 794.537 | 1.54% |
| 2024-04-22 | 12.550 | 12.160 | -0.330 | -2.64% | 12.000 | 12.770 | 5548 | 683.753 | 1.32% |
| 2024-04-19 | 12.690 | 12.490 | -0.280 | -2.19% | 12.480 | 12.890 | 7036 | 888.677 | 1.67% |
| 2024-04-18 | 13.050 | 12.770 | -0.160 | -1.24% | 12.480 | 13.340 | 7913 | 1018.606 | 1.88% |
| 2024-04-17 | 12.430 | 12.930 | 0.600 | 4.87% | 12.430 | 13.000 | 9078 | 1164.307 | 2.16% |
| 2024-04-16 | 13.360 | 12.330 | -1.220 | -9.00% | 12.200 | 13.480 | 12671 | 1610.643 | 3.01% |
| 2024-04-15 | 14.000 | 13.550 | -0.950 | -6.55% | 13.480 | 14.260 | 20531 | 2816.204 | 4.88% |
| 2024-04-12 | 13.720 | 14.500 | 0.910 | 6.70% | 13.510 | 15.480 | 28313 | 4202.964 | 6.73% |
| 2024-04-11 | 13.420 | 13.590 | -0.020 | -0.15% | 13.380 | 13.920 | 4648 | 634.080 | 1.10% |
| 2024-04-10 | 13.440 | 13.610 | 0.090 | 0.67% | 13.400 | 14.200 | 9679 | 1341.493 | 2.30% |
| 2024-04-09 | 13.210 | 13.520 | 0.210 | 1.58% | 13.210 | 13.750 | 5313 | 720.651 | 1.26% |
| 2024-04-08 | 14.430 | 13.310 | -1.030 | -7.18% | 13.260 | 14.480 | 12181 | 1672.337 | 2.89% |
| 2024-04-03 | 14.210 | 14.340 | 0.000 | 0.00% | 14.200 | 14.770 | 10078 | 1457.215 | 2.40% |
| 2024-04-02 | 15.050 | 14.340 | -0.730 | -4.84% | 14.310 | 15.100 | 14362 | 2111.632 | 3.41% |
| 2024-04-01 | 15.370 | 15.070 | -0.050 | -0.33% | 14.880 | 15.450 | 13852 | 2093.435 | 3.29% |
| 2024-03-29 | 15.440 | 15.120 | -0.460 | -2.95% | 15.090 | 15.800 | 16301 | 2502.601 | 3.87% |
| 2024-03-28 | 14.800 | 15.580 | 0.580 | 3.87% | 14.750 | 15.660 | 22934 | 3492.379 | 5.45% |
| 2024-03-27 | 14.750 | 15.000 | 0.080 | 0.54% | 14.400 | 15.660 | 20479 | 3099.990 | 4.87% |
| 2024-03-26 | 14.770 | 14.920 | 0.010 | 0.07% | 14.770 | 15.650 | 15548 | 2371.156 | 3.70% |
| 2024-03-25 | 14.480 | 14.910 | 0.410 | 2.83% | 14.300 | 15.500 | 17193 | 2571.903 | 4.09% |
| 2024-03-22 | 14.930 | 14.500 | -0.450 | -3.01% | 14.500 | 15.300 | 13054 | 1931.172 | 3.10% |
| 2024-03-21 | 15.440 | 14.950 | -0.430 | -2.80% | 14.910 | 15.440 | 15885 | 2389.355 | 3.78% |
| 2024-03-20 | 15.540 | 15.380 | -0.320 | -2.04% | 15.280 | 15.860 | 16598 | 2563.615 | 3.94% |
| 2024-03-19 | 15.580 | 15.700 | -0.220 | -1.38% | 15.180 | 16.000 | 28519 | 4422.776 | 6.78% |
| 2024-03-18 | 15.440 | 15.920 | -0.270 | -1.67% | 15.110 | 16.050 | 43370 | 6719.203 | 10.31% |
| 2024-03-15 | 13.990 | 16.190 | 2.320 | 16.73% | 13.840 | 17.880 | 60606 | 9592.964 | 14.40% |
| 2024-03-14 | 14.020 | 13.870 | -0.340 | -2.39% | 13.520 | 14.210 | 13943 | 1929.219 | 3.31% |
| 2024-03-13 | 13.760 | 14.210 | 0.470 | 3.42% | 13.510 | 14.600 | 17292 | 2419.653 | 4.11% |
| 2024-03-12 | 14.200 | 13.740 | -0.270 | -1.93% | 13.610 | 14.200 | 12488 | 1718.992 | 2.97% |
| 2024-03-11 | 13.830 | 14.010 | -0.090 | -0.64% | 13.440 | 14.020 | 9717 | 1339.015 | 2.31% |
| 2024-03-08 | 13.350 | 14.100 | 0.510 | 3.75% | 13.350 | 14.350 | 12351 | 1732.853 | 2.94% |
| 2024-03-07 | 13.970 | 13.590 | -0.570 | -4.03% | 13.580 | 14.500 | 14725 | 2064.046 | 3.50% |
| 2024-03-06 | 13.210 | 14.160 | 0.910 | 6.87% | 13.140 | 14.800 | 21770 | 3040.851 | 5.17% |
| 2024-03-05 | 13.850 | 13.250 | -0.500 | -3.64% | 13.050 | 13.850 | 5751 | 769.312 | 1.37% |
| 2024-03-04 | 13.930 | 13.750 | -0.310 | -2.20% | 13.690 | 14.070 | 6579 | 911.193 | 1.56% |
| 2024-03-01 | 13.790 | 14.060 | 0.400 | 2.93% | 13.550 | 14.180 | 10120 | 1404.569 | 2.41% |
| 2024-02-29 | 13.250 | 13.660 | 0.500 | 3.80% | 13.250 | 13.670 | 7828 | 1054.702 | 1.86% |
| 2024-02-28 | 13.890 | 13.160 | -0.570 | -4.15% | 13.090 | 14.190 | 13147 | 1803.950 | 3.12% |
| 2024-02-27 | 13.170 | 13.730 | 0.540 | 4.09% | 13.090 | 13.770 | 12807 | 1739.010 | 3.04% |
| 2024-02-26 | 13.080 | 13.190 | 0.110 | 0.84% | 12.850 | 13.380 | 7308 | 962.057 | 1.74% |
| 2024-02-23 | 13.520 | 13.080 | -0.320 | -2.39% | 13.040 | 13.770 | 9729 | 1284.804 | 2.31% |
| 2024-02-22 | 13.520 | 13.400 | -0.210 | -1.54% | 13.080 | 13.670 | 10679 | 1427.708 | 2.54% |
| 2024-02-21 | 13.370 | 13.610 | 0.320 | 2.41% | 13.000 | 14.660 | 14499 | 2005.286 | 3.45% |
| 2024-02-20 | 12.480 | 13.290 | 0.150 | 1.14% | 12.480 | 13.530 | 9020 | 1191.601 | 2.14% |
| 2024-02-19 | 13.290 | 13.140 | 0.200 | 1.55% | 12.740 | 13.300 | 8559 | 1117.940 | 2.03% |
| 2024-02-08 | 12.210 | 12.940 | 0.560 | 4.52% | 11.570 | 13.280 | 13896 | 1757.589 | 3.30% |
| 2024-02-07 | 12.360 | 12.380 | 0.080 | 0.65% | 12.200 | 13.480 | 13656 | 1745.899 | 3.25% |
| 2024-02-06 | 11.180 | 12.300 | 1.050 | 9.33% | 11.180 | 12.380 | 11159 | 1336.623 | 2.65% |
| 2024-02-05 | 11.800 | 11.250 | -0.550 | -4.66% | 10.580 | 11.860 | 9052 | 1013.825 | 2.15% |