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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 12.460 | 12.190 | -0.160 | -1.30% | 12.050 | 12.590 | 14014 | 1714.571 | 6.04% |
| 2024-05-15 | 12.720 | 12.350 | -0.710 | -5.44% | 12.200 | 13.090 | 20340 | 2567.798 | 8.77% |
| 2024-05-14 | 12.300 | 13.060 | 0.960 | 7.93% | 12.300 | 13.280 | 33579 | 4329.422 | 14.47% |
| 2024-05-13 | 12.480 | 12.100 | -0.400 | -3.20% | 11.970 | 12.500 | 8357 | 1022.024 | 3.60% |
| 2024-05-10 | 12.830 | 12.500 | -0.410 | -3.18% | 12.380 | 12.950 | 12285 | 1544.050 | 5.30% |
| 2024-05-09 | 12.880 | 12.910 | -0.100 | -0.77% | 12.820 | 13.100 | 12559 | 1624.090 | 5.41% |
| 2024-05-08 | 12.820 | 13.010 | 0.200 | 1.56% | 12.730 | 13.490 | 17625 | 2317.211 | 7.60% |
| 2024-05-07 | 13.120 | 12.810 | -0.310 | -2.36% | 12.700 | 13.170 | 12276 | 1581.551 | 5.29% |
| 2024-05-06 | 13.290 | 13.120 | 0.020 | 0.15% | 13.010 | 13.580 | 13279 | 1748.235 | 5.72% |
| 2024-04-30 | 13.200 | 13.100 | -0.070 | -0.53% | 13.100 | 13.440 | 15418 | 2044.495 | 6.65% |
| 2024-04-29 | 13.680 | 13.170 | -0.280 | -2.08% | 13.100 | 13.680 | 23023 | 3076.322 | 9.92% |
| 2024-04-26 | 13.300 | 13.450 | -0.100 | -0.74% | 13.180 | 13.800 | 19556 | 2658.741 | 8.43% |
| 2024-04-25 | 14.020 | 13.550 | -0.690 | -4.85% | 13.510 | 14.490 | 25022 | 3502.667 | 10.78% |
| 2024-04-24 | 13.600 | 14.240 | 0.490 | 3.56% | 13.400 | 14.650 | 29629 | 4133.613 | 12.77% |
| 2024-04-23 | 13.790 | 13.750 | 0.150 | 1.10% | 13.600 | 14.400 | 23074 | 3208.139 | 9.94% |
| 2024-04-22 | 14.020 | 13.600 | -0.570 | -4.02% | 13.460 | 14.470 | 22204 | 3074.286 | 9.57% |
| 2024-04-19 | 14.430 | 14.170 | -0.540 | -3.67% | 13.660 | 14.790 | 40743 | 5778.353 | 17.56% |
| 2024-04-18 | 14.350 | 14.710 | -0.500 | -3.29% | 14.200 | 16.640 | 72544 | 11024.704 | 31.27% |
| 2024-04-17 | 11.950 | 15.210 | 3.430 | 29.12% | 11.950 | 15.310 | 73204 | 10245.177 | 31.55% |
| 2024-04-16 | 12.790 | 11.780 | -0.580 | -4.69% | 11.760 | 12.790 | 18773 | 2292.354 | 8.09% |
| 2024-04-15 | 13.300 | 12.360 | -1.150 | -8.51% | 11.880 | 13.450 | 23910 | 2997.295 | 10.31% |
| 2024-04-12 | 13.380 | 13.510 | 0.300 | 2.27% | 13.220 | 13.830 | 20684 | 2796.385 | 8.91% |
| 2024-04-11 | 13.430 | 13.210 | -0.290 | -2.15% | 13.030 | 13.980 | 25213 | 3430.417 | 10.87% |
| 2024-04-10 | 12.840 | 13.500 | 0.720 | 5.63% | 12.630 | 13.900 | 37767 | 5110.497 | 16.28% |
| 2024-04-09 | 12.600 | 12.780 | 0.180 | 1.43% | 12.510 | 12.880 | 12116 | 1540.108 | 5.22% |
| 2024-04-08 | 13.410 | 12.600 | -0.810 | -6.04% | 12.310 | 13.570 | 18806 | 2408.873 | 8.11% |
| 2024-04-03 | 14.180 | 13.410 | -0.690 | -4.89% | 13.210 | 14.210 | 19735 | 2681.593 | 8.51% |
| 2024-04-02 | 14.850 | 14.100 | -0.750 | -5.05% | 14.090 | 14.850 | 21423 | 3079.764 | 9.23% |
| 2024-04-01 | 14.870 | 14.850 | 0.150 | 1.02% | 14.680 | 15.050 | 14716 | 2180.934 | 6.34% |
| 2024-03-29 | 15.000 | 14.700 | -0.340 | -2.26% | 14.610 | 15.450 | 16906 | 2538.189 | 7.29% |
| 2024-03-28 | 14.880 | 15.040 | -0.080 | -0.53% | 14.640 | 15.480 | 18924 | 2853.406 | 8.16% |
| 2024-03-27 | 15.330 | 15.120 | -0.530 | -3.39% | 15.070 | 16.280 | 23857 | 3747.148 | 10.28% |
| 2024-03-26 | 14.920 | 15.650 | 0.740 | 4.96% | 14.320 | 15.880 | 30299 | 4603.734 | 13.06% |
| 2024-03-25 | 16.060 | 14.910 | -1.140 | -7.10% | 14.860 | 16.240 | 22383 | 3442.082 | 9.65% |
| 2024-03-22 | 16.780 | 16.050 | -0.500 | -3.02% | 16.000 | 16.880 | 21375 | 3514.755 | 9.21% |
| 2024-03-21 | 17.170 | 16.550 | -0.960 | -5.48% | 16.400 | 17.600 | 30898 | 5200.130 | 13.32% |
| 2024-03-20 | 17.410 | 17.510 | -0.120 | -0.68% | 17.390 | 18.390 | 36450 | 6502.304 | 15.71% |
| 2024-03-19 | 17.350 | 17.630 | 0.290 | 1.67% | 17.080 | 18.000 | 38933 | 6821.875 | 16.78% |
| 2024-03-18 | 17.020 | 17.340 | 0.160 | 0.93% | 16.710 | 17.470 | 29093 | 4955.888 | 12.54% |
| 2024-03-15 | 16.360 | 17.180 | 0.820 | 5.01% | 16.000 | 17.490 | 36616 | 6173.192 | 15.78% |
| 2024-03-14 | 17.070 | 16.360 | -0.630 | -3.71% | 16.160 | 17.270 | 19476 | 3256.746 | 8.39% |
| 2024-03-13 | 17.610 | 16.990 | -0.460 | -2.64% | 16.400 | 17.610 | 30851 | 5211.797 | 13.30% |
| 2024-03-12 | 17.680 | 17.450 | -0.080 | -0.46% | 17.400 | 18.180 | 24474 | 4347.494 | 10.55% |
| 2024-03-11 | 17.490 | 17.530 | -0.220 | -1.24% | 17.100 | 17.850 | 25659 | 4467.216 | 11.06% |
| 2024-03-08 | 18.090 | 17.750 | -0.610 | -3.32% | 17.600 | 18.440 | 27699 | 4985.148 | 11.94% |
| 2024-03-07 | 19.600 | 18.360 | -1.260 | -6.42% | 18.330 | 19.660 | 41099 | 7760.934 | 17.71% |
| 2024-03-06 | 19.630 | 19.620 | -0.460 | -2.29% | 19.300 | 20.580 | 42453 | 8399.870 | 18.30% |
| 2024-03-05 | 18.800 | 20.080 | 0.720 | 3.72% | 18.320 | 20.990 | 63931 | 12480.874 | 27.55% |
| 2024-03-04 | 20.190 | 19.360 | -1.070 | -5.24% | 19.130 | 20.880 | 54684 | 10713.980 | 23.57% |
| 2024-03-01 | 19.960 | 20.430 | 0.440 | 2.20% | 19.700 | 22.880 | 99831 | 21374.021 | 43.03% |
| 2024-02-29 | 18.610 | 19.990 | 1.250 | 6.67% | 18.220 | 19.990 | 62015 | 11909.499 | 26.73% |
| 2024-02-28 | 19.690 | 18.740 | -0.910 | -4.63% | 18.600 | 20.660 | 60852 | 11904.880 | 26.23% |
| 2024-02-27 | 18.230 | 19.650 | 1.250 | 6.79% | 18.220 | 20.120 | 68994 | 13388.679 | 29.74% |
| 2024-02-26 | 18.520 | 18.400 | -0.700 | -3.66% | 18.400 | 19.260 | 34922 | 6540.286 | 15.05% |
| 2024-02-23 | 19.080 | 19.100 | -0.190 | -0.98% | 18.300 | 19.690 | 51372 | 9724.489 | 22.14% |
| 2024-02-22 | 19.050 | 19.290 | -0.260 | -1.33% | 19.000 | 19.700 | 42137 | 8143.265 | 18.16% |
| 2024-02-21 | 20.020 | 19.550 | -0.860 | -4.21% | 19.530 | 21.040 | 55420 | 11281.521 | 23.89% |
| 2024-02-20 | 20.000 | 20.410 | -0.190 | -0.92% | 19.810 | 21.190 | 61555 | 12549.489 | 26.53% |
| 2024-02-19 | 18.000 | 20.600 | 1.040 | 5.32% | 17.680 | 20.990 | 79481 | 15316.088 | 34.26% |
| 2024-02-08 | 18.500 | 19.560 | 1.690 | 9.46% | 16.500 | 19.940 | 66531 | 12303.329 | 28.68% |
| 2024-02-07 | 19.300 | 17.870 | -1.720 | -8.78% | 17.760 | 20.150 | 60774 | 11582.979 | 26.19% |