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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 12.070 | 12.190 | 0.120 | 0.99% | 12.070 | 12.240 | 2396 | 291.402 | 0.92% |
| 2024-05-16 | 12.100 | 12.070 | -0.030 | -0.25% | 12.070 | 12.270 | 3898 | 472.560 | 1.50% |
| 2024-05-15 | 12.400 | 12.100 | -0.410 | -3.28% | 12.060 | 12.450 | 5252 | 644.395 | 2.02% |
| 2024-05-14 | 12.350 | 12.510 | 0.290 | 2.37% | 12.210 | 12.680 | 4763 | 591.267 | 1.84% |
| 2024-05-13 | 12.350 | 12.220 | -0.220 | -1.77% | 12.180 | 12.490 | 3261 | 399.947 | 1.26% |
| 2024-05-10 | 12.720 | 12.440 | -0.220 | -1.74% | 12.380 | 12.720 | 5161 | 644.724 | 1.99% |
| 2024-05-09 | 12.680 | 12.660 | 0.100 | 0.80% | 12.580 | 12.780 | 5696 | 721.950 | 2.20% |
| 2024-05-08 | 12.630 | 12.560 | -0.320 | -2.48% | 12.550 | 12.880 | 6722 | 851.521 | 2.59% |
| 2024-05-07 | 12.800 | 12.880 | 0.080 | 0.63% | 12.720 | 13.020 | 8602 | 1109.297 | 3.32% |
| 2024-05-06 | 12.990 | 12.800 | 0.110 | 0.87% | 12.720 | 13.000 | 6988 | 896.234 | 2.69% |
| 2024-04-30 | 12.980 | 12.690 | -0.200 | -1.55% | 12.560 | 13.020 | 7458 | 957.614 | 2.87% |
| 2024-04-29 | 12.940 | 12.890 | 0.120 | 0.94% | 12.600 | 13.350 | 20805 | 2693.617 | 8.02% |
| 2024-04-26 | 12.130 | 12.770 | 0.760 | 6.33% | 12.010 | 13.170 | 17401 | 2196.643 | 6.71% |
| 2024-04-25 | 12.320 | 12.010 | -0.360 | -2.91% | 12.000 | 12.360 | 6935 | 840.523 | 2.67% |
| 2024-04-24 | 12.200 | 12.370 | 0.110 | 0.90% | 12.180 | 12.490 | 6213 | 768.003 | 2.39% |
| 2024-04-23 | 12.050 | 12.260 | 0.350 | 2.94% | 11.880 | 12.380 | 7003 | 850.872 | 2.70% |
| 2024-04-22 | 11.870 | 11.910 | 0.040 | 0.34% | 11.720 | 12.100 | 4190 | 499.376 | 1.61% |
| 2024-04-19 | 12.110 | 11.870 | -0.250 | -2.06% | 11.710 | 12.200 | 6876 | 823.134 | 2.65% |
| 2024-04-18 | 12.000 | 12.120 | 0.040 | 0.33% | 11.880 | 12.500 | 6658 | 816.883 | 2.57% |
| 2024-04-17 | 11.490 | 12.080 | 0.800 | 7.09% | 11.490 | 12.280 | 8413 | 1004.799 | 3.24% |
| 2024-04-16 | 12.190 | 11.280 | -1.020 | -8.29% | 11.230 | 12.290 | 8006 | 918.971 | 3.09% |
| 2024-04-15 | 12.710 | 12.300 | -0.470 | -3.68% | 12.100 | 12.900 | 7541 | 940.305 | 2.91% |
| 2024-04-12 | 12.960 | 12.770 | -0.270 | -2.07% | 12.660 | 13.150 | 6660 | 858.258 | 2.57% |
| 2024-04-11 | 13.450 | 13.040 | -0.230 | -1.73% | 12.980 | 13.450 | 5827 | 763.431 | 2.25% |
| 2024-04-10 | 12.900 | 13.270 | 0.260 | 2.00% | 12.790 | 13.650 | 14242 | 1908.646 | 5.49% |
| 2024-04-09 | 12.850 | 13.010 | 0.290 | 2.28% | 12.750 | 13.080 | 5603 | 724.243 | 2.16% |
| 2024-04-08 | 13.530 | 12.720 | -0.860 | -6.33% | 12.700 | 13.580 | 8405 | 1098.131 | 3.24% |
| 2024-04-03 | 13.830 | 13.580 | -0.340 | -2.44% | 13.510 | 14.000 | 8270 | 1130.095 | 3.19% |
| 2024-04-02 | 13.760 | 13.920 | 0.140 | 1.02% | 13.760 | 14.380 | 11956 | 1685.639 | 4.61% |
| 2024-04-01 | 13.580 | 13.780 | 0.170 | 1.25% | 13.520 | 13.820 | 7657 | 1047.296 | 2.95% |
| 2024-03-29 | 13.430 | 13.610 | 0.100 | 0.74% | 13.420 | 13.800 | 6156 | 836.745 | 2.37% |
| 2024-03-28 | 13.290 | 13.510 | 0.210 | 1.58% | 13.220 | 13.750 | 7351 | 991.688 | 2.83% |
| 2024-03-27 | 13.330 | 13.300 | -0.100 | -0.75% | 13.300 | 13.970 | 10124 | 1384.198 | 3.90% |
| 2024-03-26 | 13.950 | 13.400 | -0.520 | -3.74% | 13.210 | 14.000 | 11148 | 1504.097 | 4.30% |
| 2024-03-25 | 14.510 | 13.920 | -0.720 | -4.92% | 13.920 | 14.640 | 11502 | 1655.154 | 4.43% |
| 2024-03-22 | 14.700 | 14.640 | -0.200 | -1.35% | 14.530 | 15.040 | 16207 | 2385.574 | 6.25% |
| 2024-03-21 | 15.320 | 14.840 | -0.450 | -2.94% | 14.830 | 15.390 | 14621 | 2202.001 | 6.80% |
| 2024-03-20 | 15.140 | 15.290 | 0.010 | 0.07% | 14.860 | 15.360 | 16130 | 2446.496 | 7.50% |
| 2024-03-19 | 15.540 | 15.280 | -0.320 | -2.05% | 15.250 | 15.740 | 14564 | 2243.144 | 6.77% |
| 2024-03-18 | 15.050 | 15.600 | 0.200 | 1.30% | 14.820 | 15.980 | 33252 | 5100.992 | 15.46% |
| 2024-03-15 | 14.420 | 15.400 | 0.960 | 6.65% | 14.330 | 16.630 | 45335 | 7064.924 | 21.07% |
| 2024-03-14 | 14.800 | 14.440 | -0.720 | -4.75% | 14.310 | 14.950 | 28641 | 4180.411 | 13.31% |
| 2024-03-13 | 14.900 | 15.160 | 0.340 | 2.29% | 14.900 | 16.260 | 36614 | 5741.361 | 17.02% |
| 2024-03-12 | 14.900 | 14.820 | 0.000 | 0.00% | 14.650 | 15.050 | 9010 | 1334.422 | 4.19% |
| 2024-03-11 | 14.510 | 14.820 | 0.170 | 1.16% | 14.280 | 14.950 | 11340 | 1657.353 | 5.27% |
| 2024-03-08 | 14.510 | 14.650 | 0.140 | 0.96% | 14.220 | 14.740 | 10920 | 1578.159 | 5.08% |
| 2024-03-07 | 15.150 | 14.510 | -0.500 | -3.33% | 14.440 | 15.360 | 17562 | 2633.412 | 8.16% |
| 2024-03-06 | 14.900 | 15.010 | 0.010 | 0.07% | 14.900 | 15.350 | 17270 | 2611.527 | 8.03% |
| 2024-03-05 | 15.580 | 15.000 | -1.010 | -6.31% | 15.000 | 15.690 | 29531 | 4500.188 | 13.73% |
| 2024-03-04 | 15.950 | 16.010 | 0.460 | 2.96% | 15.610 | 17.390 | 44301 | 7288.071 | 20.59% |
| 2024-03-01 | 15.340 | 15.550 | 0.360 | 2.37% | 14.930 | 15.660 | 23361 | 3556.959 | 10.86% |
| 2024-02-29 | 14.600 | 15.190 | 0.580 | 3.97% | 14.580 | 15.350 | 22404 | 3350.415 | 10.41% |
| 2024-02-28 | 15.800 | 14.610 | -1.020 | -6.53% | 14.550 | 16.480 | 30615 | 4797.829 | 14.23% |
| 2024-02-27 | 14.400 | 15.630 | 1.110 | 7.64% | 14.320 | 15.630 | 28385 | 4278.904 | 13.19% |
| 2024-02-26 | 14.520 | 14.520 | -0.120 | -0.82% | 14.160 | 14.800 | 14619 | 2119.622 | 6.80% |
| 2024-02-23 | 14.600 | 14.640 | 0.040 | 0.27% | 14.300 | 14.750 | 18929 | 2747.420 | 8.80% |
| 2024-02-22 | 14.790 | 14.600 | -0.030 | -0.21% | 14.500 | 15.150 | 16977 | 2505.534 | 7.89% |
| 2024-02-21 | 14.660 | 14.630 | -0.300 | -2.01% | 14.400 | 15.350 | 21999 | 3272.578 | 10.23% |
| 2024-02-20 | 14.440 | 14.930 | 0.540 | 3.75% | 14.040 | 15.250 | 24989 | 3683.085 | 11.62% |
| 2024-02-19 | 13.850 | 14.390 | 0.780 | 5.73% | 13.830 | 14.630 | 21969 | 3139.685 | 10.21% |