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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 13.130 | 12.890 | -0.210 | -1.60% | 12.800 | 13.240 | 4187 | 546.645 | 1.67% |
| 2024-05-09 | 13.010 | 13.100 | 0.120 | 0.92% | 13.010 | 13.210 | 3850 | 505.860 | 1.53% |
| 2024-05-08 | 13.110 | 12.980 | -0.040 | -0.31% | 12.940 | 13.110 | 2567 | 333.555 | 1.02% |
| 2024-05-07 | 13.150 | 13.020 | -0.130 | -0.99% | 12.880 | 13.250 | 6229 | 811.452 | 2.48% |
| 2024-05-06 | 13.200 | 13.150 | 0.060 | 0.46% | 13.060 | 13.280 | 6215 | 817.626 | 2.47% |
| 2024-04-30 | 13.400 | 13.090 | -0.550 | -4.03% | 13.090 | 13.430 | 7925 | 1049.359 | 3.15% |
| 2024-04-29 | 13.170 | 13.640 | -1.310 | -8.76% | 13.020 | 13.870 | 21147 | 2814.216 | 8.42% |
| 2024-04-26 | 15.120 | 14.950 | 0.000 | 0.00% | 14.760 | 15.270 | 4316 | 645.956 | 1.72% |
| 2024-04-25 | 15.030 | 14.950 | -0.050 | -0.33% | 14.920 | 15.240 | 2175 | 326.601 | 0.87% |
| 2024-04-24 | 14.700 | 15.000 | 0.290 | 1.97% | 14.470 | 15.080 | 5142 | 759.164 | 2.05% |
| 2024-04-23 | 14.940 | 14.710 | -0.060 | -0.41% | 14.710 | 14.940 | 1955 | 289.399 | 0.78% |
| 2024-04-22 | 14.730 | 14.770 | -0.140 | -0.94% | 14.680 | 14.970 | 1482 | 219.124 | 0.59% |
| 2024-04-19 | 15.040 | 14.910 | -0.220 | -1.45% | 14.840 | 15.230 | 2295 | 344.685 | 0.91% |
| 2024-04-18 | 15.400 | 15.130 | -0.600 | -3.81% | 14.910 | 15.580 | 6085 | 927.635 | 2.42% |
| 2024-04-17 | 14.950 | 15.730 | 0.920 | 6.21% | 14.950 | 15.910 | 4519 | 697.018 | 1.80% |
| 2024-04-16 | 15.680 | 14.810 | -1.030 | -6.50% | 14.810 | 15.810 | 4254 | 645.935 | 1.69% |
| 2024-04-15 | 16.090 | 15.840 | -0.250 | -1.55% | 15.410 | 16.200 | 3194 | 505.680 | 1.27% |
| 2024-04-12 | 16.110 | 16.090 | -0.110 | -0.68% | 16.070 | 16.220 | 2815 | 454.112 | 1.12% |
| 2024-04-11 | 16.250 | 16.200 | 0.040 | 0.25% | 15.800 | 16.450 | 1966 | 315.867 | 0.78% |
| 2024-04-10 | 15.900 | 16.160 | 0.400 | 2.54% | 15.800 | 16.660 | 3298 | 535.933 | 1.31% |
| 2024-04-09 | 15.650 | 15.760 | 0.120 | 0.77% | 15.620 | 16.180 | 1177 | 185.628 | 0.47% |
| 2024-04-08 | 15.980 | 15.640 | -0.390 | -2.43% | 15.630 | 15.990 | 2682 | 422.666 | 1.07% |
| 2024-04-03 | 16.100 | 16.030 | -0.170 | -1.05% | 15.700 | 16.130 | 1669 | 266.199 | 0.66% |
| 2024-04-02 | 16.440 | 16.200 | -0.200 | -1.22% | 16.100 | 16.440 | 1908 | 309.200 | 0.76% |
| 2024-04-01 | 15.970 | 16.400 | 0.410 | 2.56% | 15.900 | 16.480 | 3138 | 507.417 | 1.25% |
| 2024-03-29 | 15.860 | 15.990 | 0.120 | 0.76% | 15.730 | 16.040 | 1999 | 317.320 | 0.80% |
| 2024-03-28 | 15.710 | 15.870 | 0.110 | 0.70% | 15.660 | 16.130 | 2454 | 390.362 | 0.98% |
| 2024-03-27 | 15.940 | 15.760 | -0.040 | -0.25% | 15.750 | 16.380 | 2988 | 479.868 | 1.19% |
| 2024-03-26 | 16.080 | 15.800 | -0.110 | -0.69% | 15.660 | 16.180 | 2827 | 448.701 | 1.13% |
| 2024-03-25 | 16.360 | 15.910 | -0.380 | -2.33% | 15.820 | 16.380 | 2791 | 447.787 | 1.11% |
| 2024-03-22 | 16.630 | 16.290 | -0.310 | -1.87% | 15.990 | 16.750 | 2154 | 350.664 | 0.86% |
| 2024-03-21 | 17.050 | 16.600 | -0.280 | -1.66% | 16.530 | 17.060 | 2973 | 496.167 | 1.18% |
| 2024-03-20 | 17.050 | 16.880 | 0.020 | 0.12% | 16.710 | 17.050 | 2959 | 498.988 | 1.18% |
| 2024-03-19 | 17.240 | 16.860 | -0.230 | -1.35% | 16.850 | 17.250 | 2783 | 474.430 | 1.11% |
| 2024-03-18 | 16.810 | 17.090 | 0.000 | 0.00% | 16.810 | 17.210 | 5114 | 869.073 | 2.04% |
| 2024-03-15 | 16.420 | 17.090 | 0.870 | 5.36% | 16.210 | 17.180 | 8094 | 1361.144 | 3.22% |
| 2024-03-14 | 16.650 | 16.220 | -0.260 | -1.58% | 16.100 | 16.680 | 3300 | 539.874 | 1.31% |
| 2024-03-13 | 16.960 | 16.480 | -0.390 | -2.31% | 16.380 | 16.960 | 5180 | 860.887 | 2.06% |
| 2024-03-12 | 17.160 | 16.870 | -0.210 | -1.23% | 16.800 | 17.160 | 4692 | 794.391 | 1.87% |
| 2024-03-11 | 16.640 | 17.080 | 0.420 | 2.52% | 16.450 | 17.320 | 4299 | 728.981 | 1.71% |
| 2024-03-08 | 16.540 | 16.660 | 0.130 | 0.79% | 16.280 | 16.700 | 3759 | 620.040 | 1.50% |
| 2024-03-07 | 17.040 | 16.530 | -0.560 | -3.28% | 16.450 | 17.410 | 4293 | 720.691 | 1.71% |
| 2024-03-06 | 16.710 | 17.090 | 0.370 | 2.21% | 16.710 | 17.290 | 3985 | 683.554 | 1.59% |
| 2024-03-05 | 16.950 | 16.720 | -0.400 | -2.34% | 16.560 | 17.110 | 6409 | 1080.121 | 2.55% |
| 2024-03-04 | 17.750 | 17.120 | -0.640 | -3.60% | 17.010 | 17.760 | 4854 | 842.196 | 1.93% |
| 2024-03-01 | 17.580 | 17.760 | 0.010 | 0.06% | 17.200 | 17.880 | 7480 | 1309.639 | 2.98% |
| 2024-02-29 | 16.560 | 17.750 | 1.460 | 8.96% | 16.530 | 18.180 | 13500 | 2384.850 | 5.37% |
| 2024-02-28 | 17.010 | 16.290 | -0.660 | -3.89% | 16.150 | 17.950 | 8142 | 1385.066 | 3.24% |
| 2024-02-27 | 15.900 | 16.950 | 0.870 | 5.41% | 15.840 | 16.990 | 6642 | 1111.003 | 2.64% |
| 2024-02-26 | 15.610 | 16.080 | 0.380 | 2.42% | 15.590 | 16.080 | 4288 | 682.747 | 1.71% |
| 2024-02-23 | 16.480 | 15.700 | -0.690 | -4.21% | 15.500 | 16.480 | 5978 | 948.344 | 2.38% |
| 2024-02-22 | 16.650 | 16.390 | -0.460 | -2.73% | 16.250 | 17.030 | 4266 | 705.516 | 1.70% |
| 2024-02-21 | 16.740 | 16.850 | -0.030 | -0.18% | 16.470 | 17.290 | 4399 | 748.000 | 1.75% |
| 2024-02-20 | 16.440 | 16.880 | 0.320 | 1.93% | 16.410 | 16.900 | 3666 | 613.439 | 1.46% |
| 2024-02-19 | 16.340 | 16.560 | 0.420 | 2.60% | 16.010 | 16.580 | 3584 | 583.272 | 1.43% |
| 2024-02-08 | 15.950 | 16.140 | 0.070 | 0.44% | 15.270 | 16.590 | 7049 | 1127.923 | 2.81% |
| 2024-02-07 | 16.400 | 16.070 | -0.430 | -2.61% | 15.900 | 17.290 | 5821 | 975.894 | 2.32% |
| 2024-02-06 | 14.890 | 16.500 | 1.430 | 9.49% | 14.890 | 16.500 | 5958 | 956.934 | 2.37% |
| 2024-02-05 | 14.800 | 15.070 | 0.080 | 0.53% | 13.850 | 15.500 | 8664 | 1270.956 | 3.45% |
| 2024-02-02 | 15.650 | 14.990 | -0.790 | -5.01% | 14.510 | 15.970 | 4888 | 740.399 | 1.95% |