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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 12.810 | 12.750 | -0.200 | -1.54% | 12.700 | 12.980 | 5230 | 671.297 | 1.41% |
| 2024-05-08 | 12.650 | 12.950 | 0.140 | 1.09% | 12.550 | 13.130 | 8469 | 1085.659 | 2.29% |
| 2024-05-07 | 12.410 | 12.810 | 0.390 | 3.14% | 12.310 | 12.880 | 5194 | 656.168 | 1.40% |
| 2024-05-06 | 12.630 | 12.420 | -0.030 | -0.24% | 12.390 | 12.730 | 4532 | 564.729 | 1.22% |
| 2024-04-30 | 12.460 | 12.450 | 0.080 | 0.65% | 12.280 | 12.590 | 3190 | 397.357 | 0.86% |
| 2024-04-29 | 12.120 | 12.370 | 0.100 | 0.81% | 12.120 | 12.490 | 3827 | 472.625 | 1.03% |
| 2024-04-26 | 12.330 | 12.270 | -0.060 | -0.49% | 12.110 | 12.480 | 4290 | 527.345 | 1.15% |
| 2024-04-25 | 12.400 | 12.330 | -0.250 | -1.99% | 12.300 | 12.620 | 2266 | 281.168 | 0.61% |
| 2024-04-24 | 12.230 | 12.580 | 0.350 | 2.86% | 12.230 | 12.740 | 3443 | 430.164 | 0.93% |
| 2024-04-23 | 12.170 | 12.230 | 0.060 | 0.49% | 12.140 | 12.500 | 2518 | 308.671 | 0.68% |
| 2024-04-22 | 12.000 | 12.170 | 0.200 | 1.67% | 11.840 | 12.420 | 4214 | 512.092 | 1.13% |
| 2024-04-19 | 11.760 | 11.970 | 0.040 | 0.34% | 11.600 | 12.140 | 4767 | 562.516 | 1.28% |
| 2024-04-18 | 11.880 | 11.930 | 0.020 | 0.17% | 11.560 | 12.300 | 3501 | 416.083 | 0.94% |
| 2024-04-17 | 11.610 | 11.910 | 0.480 | 4.20% | 11.610 | 11.980 | 3407 | 405.348 | 0.92% |
| 2024-04-16 | 12.620 | 11.430 | -1.020 | -8.19% | 11.400 | 12.620 | 4227 | 495.392 | 1.14% |
| 2024-04-15 | 12.780 | 12.450 | -0.370 | -2.89% | 12.300 | 12.990 | 4506 | 572.198 | 1.21% |
| 2024-04-12 | 12.410 | 12.820 | 0.260 | 2.07% | 12.360 | 12.900 | 6167 | 777.339 | 1.66% |
| 2024-04-11 | 12.000 | 12.560 | 0.370 | 3.04% | 11.860 | 13.130 | 7001 | 861.891 | 1.88% |
| 2024-04-10 | 12.020 | 12.190 | 0.170 | 1.41% | 11.860 | 12.480 | 6330 | 776.703 | 1.70% |
| 2024-04-09 | 12.090 | 12.020 | -0.080 | -0.66% | 11.750 | 12.320 | 5191 | 620.830 | 1.40% |
| 2024-04-08 | 13.000 | 12.100 | -0.940 | -7.21% | 12.000 | 13.000 | 4685 | 585.468 | 1.26% |
| 2024-04-03 | 12.980 | 13.040 | 0.050 | 0.38% | 12.780 | 13.170 | 3819 | 495.974 | 1.03% |
| 2024-04-02 | 13.170 | 12.990 | -0.250 | -1.89% | 12.830 | 13.290 | 3318 | 432.540 | 0.89% |
| 2024-04-01 | 12.800 | 13.240 | 0.460 | 3.60% | 12.640 | 13.390 | 8127 | 1057.920 | 2.19% |
| 2024-03-29 | 12.660 | 12.780 | 0.080 | 0.63% | 12.610 | 12.870 | 4088 | 520.065 | 1.10% |
| 2024-03-28 | 12.850 | 12.700 | 0.010 | 0.08% | 12.540 | 12.960 | 3466 | 442.459 | 0.93% |
| 2024-03-27 | 12.790 | 12.690 | -0.080 | -0.63% | 12.680 | 13.150 | 4910 | 633.626 | 1.32% |
| 2024-03-26 | 13.150 | 12.770 | -0.380 | -2.89% | 12.570 | 13.380 | 7886 | 1011.660 | 2.12% |
| 2024-03-25 | 14.050 | 13.150 | -0.860 | -6.14% | 13.120 | 14.050 | 8092 | 1095.876 | 2.18% |
| 2024-03-22 | 14.310 | 14.010 | -0.170 | -1.20% | 14.000 | 14.320 | 4844 | 686.967 | 1.30% |
| 2024-03-21 | 14.350 | 14.180 | -0.270 | -1.87% | 14.120 | 14.640 | 6196 | 884.650 | 1.67% |
| 2024-03-20 | 14.570 | 14.450 | -0.100 | -0.69% | 14.330 | 14.570 | 5598 | 807.674 | 1.51% |
| 2024-03-19 | 14.770 | 14.550 | -0.140 | -0.95% | 14.510 | 14.790 | 6612 | 963.777 | 1.78% |
| 2024-03-18 | 14.760 | 14.690 | -0.110 | -0.74% | 14.490 | 14.880 | 9344 | 1368.683 | 2.52% |
| 2024-03-15 | 14.310 | 14.800 | 0.470 | 3.28% | 14.000 | 15.000 | 13378 | 1954.585 | 3.60% |
| 2024-03-14 | 14.440 | 14.330 | -0.170 | -1.17% | 14.120 | 14.630 | 5307 | 762.442 | 1.43% |
| 2024-03-13 | 14.560 | 14.500 | 0.010 | 0.07% | 14.200 | 14.650 | 9147 | 1314.137 | 2.46% |
| 2024-03-12 | 14.880 | 14.490 | -0.330 | -2.23% | 14.430 | 14.970 | 8333 | 1220.451 | 2.24% |
| 2024-03-11 | 14.800 | 14.820 | -0.170 | -1.13% | 14.430 | 14.900 | 9909 | 1445.620 | 2.67% |
| 2024-03-08 | 14.970 | 14.990 | 0.210 | 1.42% | 14.550 | 15.130 | 11760 | 1747.017 | 3.17% |
| 2024-03-07 | 15.920 | 14.780 | -1.020 | -6.46% | 14.770 | 15.920 | 15331 | 2320.475 | 4.13% |
| 2024-03-06 | 15.390 | 15.800 | 0.130 | 0.83% | 15.170 | 15.860 | 15567 | 2414.339 | 4.19% |
| 2024-03-05 | 15.490 | 15.670 | 0.130 | 0.84% | 15.040 | 16.080 | 25040 | 3940.815 | 6.74% |
| 2024-03-04 | 15.620 | 15.540 | -0.310 | -1.96% | 15.130 | 16.000 | 21409 | 3305.673 | 5.76% |
| 2024-03-01 | 14.500 | 15.850 | 1.150 | 7.82% | 14.410 | 16.060 | 38001 | 5793.806 | 10.23% |
| 2024-02-29 | 13.950 | 14.700 | 0.550 | 3.89% | 13.830 | 15.100 | 20040 | 2939.184 | 5.40% |
| 2024-02-28 | 14.650 | 14.150 | -0.750 | -5.03% | 14.020 | 15.220 | 20376 | 2983.744 | 5.49% |
| 2024-02-27 | 14.000 | 14.900 | 0.800 | 5.67% | 14.000 | 15.430 | 22411 | 3299.665 | 6.03% |
| 2024-02-26 | 14.150 | 14.100 | -0.120 | -0.84% | 13.940 | 14.400 | 8838 | 1254.503 | 2.38% |
| 2024-02-23 | 14.800 | 14.220 | -0.410 | -2.80% | 14.150 | 14.980 | 15303 | 2211.433 | 4.12% |
| 2024-02-22 | 14.570 | 14.630 | 0.210 | 1.46% | 14.330 | 15.080 | 16445 | 2418.697 | 4.43% |
| 2024-02-21 | 14.380 | 14.420 | -0.390 | -2.63% | 14.300 | 14.880 | 20415 | 2980.650 | 5.50% |
| 2024-02-20 | 14.600 | 14.810 | 0.170 | 1.16% | 14.200 | 14.980 | 21978 | 3208.498 | 5.92% |
| 2024-02-19 | 13.700 | 14.640 | 1.420 | 10.74% | 13.320 | 14.780 | 26366 | 3715.630 | 7.10% |
| 2024-02-08 | 13.400 | 13.220 | -0.240 | -1.78% | 12.300 | 14.040 | 21459 | 2861.330 | 5.78% |
| 2024-02-07 | 13.990 | 13.460 | -0.530 | -3.79% | 13.430 | 15.240 | 24385 | 3489.418 | 6.56% |
| 2024-02-06 | 12.690 | 13.990 | 1.090 | 8.45% | 12.500 | 13.990 | 20923 | 2824.135 | 5.63% |
| 2024-02-05 | 13.030 | 12.900 | -0.280 | -2.12% | 11.290 | 13.960 | 22176 | 2740.375 | 5.97% |
| 2024-02-02 | 14.700 | 13.180 | -1.550 | -10.52% | 12.680 | 14.990 | 20078 | 2814.784 | 5.41% |
| 2024-02-01 | 14.480 | 14.730 | 0.130 | 0.89% | 14.060 | 15.700 | 21665 | 3252.125 | 5.83% |
| 2024-01-31 | 14.190 | 14.600 | 0.350 | 2.46% | 14.170 | 14.860 | 15186 | 2214.247 | 4.09% |