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 | 12.660 | 12.840 | 0.180 | 1.42% | 12.600 | 12.880 | 4074 | 518.229 | 2.81% |
| 2024-05-16 | 12.640 | 12.660 | -0.020 | -0.16% | 12.580 | 12.950 | 3882 | 495.212 | 2.68% |
| 2024-05-15 | 12.870 | 12.680 | -0.120 | -0.94% | 12.610 | 12.880 | 3645 | 465.040 | 2.52% |
| 2024-05-14 | 12.630 | 12.800 | 0.250 | 1.99% | 12.510 | 12.970 | 6428 | 817.230 | 4.44% |
| 2024-05-13 | 12.870 | 12.550 | -0.300 | -2.33% | 12.540 | 12.870 | 3079 | 390.318 | 2.13% |
| 2024-05-10 | 13.140 | 12.850 | -0.190 | -1.46% | 12.850 | 13.140 | 3223 | 417.000 | 2.23% |
| 2024-05-09 | 12.930 | 13.040 | 0.120 | 0.93% | 12.500 | 13.130 | 4201 | 546.465 | 2.90% |
| 2024-05-08 | 13.380 | 12.920 | -0.420 | -3.15% | 12.780 | 13.450 | 6914 | 904.776 | 4.78% |
| 2024-05-07 | 13.320 | 13.340 | -0.010 | -0.07% | 13.250 | 13.510 | 4266 | 570.895 | 2.95% |
| 2024-05-06 | 13.710 | 13.350 | 0.000 | 0.00% | 13.290 | 13.710 | 6859 | 920.879 | 4.74% |
| 2024-04-30 | 13.100 | 13.350 | 0.390 | 3.01% | 12.860 | 13.840 | 11672 | 1553.641 | 8.07% |
| 2024-04-29 | 12.500 | 12.960 | 0.360 | 2.86% | 12.450 | 13.180 | 13119 | 1676.318 | 9.07% |
| 2024-04-26 | 12.070 | 12.600 | -0.030 | -0.24% | 11.920 | 12.700 | 14285 | 1762.229 | 9.87% |
| 2024-04-25 | 12.020 | 12.630 | 1.060 | 9.16% | 12.020 | 14.000 | 24196 | 3135.264 | 16.72% |
| 2024-04-24 | 11.510 | 11.570 | 0.140 | 1.22% | 11.440 | 11.760 | 2810 | 324.244 | 1.94% |
| 2024-04-23 | 11.220 | 11.430 | 0.090 | 0.79% | 11.210 | 11.510 | 2247 | 255.965 | 1.55% |
| 2024-04-22 | 11.600 | 11.340 | -0.310 | -2.66% | 11.300 | 11.690 | 3804 | 434.194 | 2.63% |
| 2024-04-19 | 11.710 | 11.650 | -0.330 | -2.75% | 11.510 | 11.980 | 4733 | 552.731 | 3.27% |
| 2024-04-18 | 11.760 | 11.980 | 0.300 | 2.57% | 11.520 | 12.630 | 9266 | 1129.014 | 6.40% |
| 2024-04-17 | 11.360 | 11.680 | 0.520 | 4.66% | 11.220 | 11.760 | 4156 | 481.438 | 2.87% |
| 2024-04-16 | 12.020 | 11.160 | -1.070 | -8.75% | 11.000 | 12.350 | 4874 | 559.995 | 3.37% |
| 2024-04-15 | 13.020 | 12.230 | -0.880 | -6.71% | 11.900 | 13.290 | 6263 | 789.421 | 4.33% |
| 2024-04-12 | 12.950 | 13.110 | 0.060 | 0.46% | 12.950 | 13.370 | 4588 | 601.132 | 3.17% |
| 2024-04-11 | 13.300 | 13.050 | -0.200 | -1.51% | 13.000 | 13.300 | 3925 | 512.415 | 2.71% |
| 2024-04-10 | 12.940 | 13.250 | 0.260 | 2.00% | 12.840 | 13.580 | 6113 | 815.093 | 4.22% |
| 2024-04-09 | 12.860 | 12.990 | 0.070 | 0.54% | 12.860 | 13.390 | 2402 | 311.851 | 1.66% |
| 2024-04-08 | 13.280 | 12.920 | -0.480 | -3.58% | 12.900 | 13.590 | 5189 | 678.479 | 3.59% |
| 2024-04-03 | 13.550 | 13.400 | -0.080 | -0.59% | 13.180 | 13.850 | 2897 | 391.503 | 2.00% |
| 2024-04-02 | 13.880 | 13.480 | -0.290 | -2.11% | 13.470 | 13.950 | 2439 | 332.769 | 1.69% |
| 2024-04-01 | 13.820 | 13.770 | -0.040 | -0.29% | 13.610 | 13.900 | 3543 | 486.240 | 2.45% |
| 2024-03-29 | 14.120 | 13.810 | -0.390 | -2.75% | 13.770 | 14.140 | 5730 | 795.851 | 3.96% |
| 2024-03-28 | 13.790 | 14.200 | 0.180 | 1.28% | 13.700 | 14.250 | 7879 | 1102.773 | 5.44% |
| 2024-03-27 | 13.780 | 14.020 | 0.610 | 4.55% | 13.340 | 14.410 | 10070 | 1408.532 | 6.96% |
| 2024-03-26 | 13.650 | 13.410 | -0.230 | -1.69% | 13.180 | 13.880 | 3308 | 446.799 | 2.29% |
| 2024-03-25 | 13.970 | 13.640 | -0.330 | -2.36% | 13.590 | 14.490 | 3563 | 493.757 | 2.46% |
| 2024-03-22 | 14.620 | 13.970 | -0.570 | -3.92% | 13.970 | 14.670 | 5438 | 771.385 | 3.76% |
| 2024-03-21 | 14.980 | 14.540 | -0.400 | -2.68% | 14.430 | 15.060 | 5581 | 821.725 | 3.86% |
| 2024-03-20 | 15.010 | 14.940 | -0.130 | -0.86% | 14.880 | 15.140 | 4654 | 698.432 | 3.22% |
| 2024-03-19 | 15.310 | 15.070 | -0.390 | -2.52% | 15.020 | 15.400 | 5562 | 844.974 | 3.84% |
| 2024-03-18 | 15.290 | 15.460 | -0.040 | -0.26% | 15.110 | 15.560 | 10406 | 1593.808 | 7.19% |
| 2024-03-15 | 14.860 | 15.500 | 0.450 | 2.99% | 14.760 | 15.630 | 19219 | 2945.805 | 13.28% |
| 2024-03-14 | 14.460 | 15.050 | 0.580 | 4.01% | 14.460 | 15.080 | 15061 | 2238.484 | 10.41% |
| 2024-03-13 | 14.900 | 14.470 | -0.280 | -1.90% | 14.290 | 14.940 | 5723 | 829.976 | 3.95% |
| 2024-03-12 | 14.600 | 14.750 | 0.150 | 1.03% | 14.560 | 14.840 | 6567 | 965.389 | 4.54% |
| 2024-03-11 | 14.270 | 14.600 | -0.050 | -0.34% | 14.270 | 14.630 | 7266 | 1047.350 | 5.02% |
| 2024-03-08 | 14.280 | 14.650 | 0.550 | 3.90% | 14.280 | 15.180 | 10767 | 1589.576 | 7.44% |
| 2024-03-07 | 14.360 | 14.100 | -0.380 | -2.62% | 14.010 | 14.650 | 6289 | 901.346 | 4.35% |
| 2024-03-06 | 14.180 | 14.480 | 0.500 | 3.58% | 13.850 | 14.680 | 8849 | 1278.887 | 6.11% |
| 2024-03-05 | 14.880 | 13.980 | -0.930 | -6.24% | 13.900 | 14.880 | 10002 | 1420.298 | 6.91% |
| 2024-03-04 | 15.650 | 14.910 | -0.680 | -4.36% | 14.800 | 15.680 | 10397 | 1563.465 | 7.18% |
| 2024-03-01 | 15.520 | 15.590 | 0.020 | 0.13% | 15.300 | 15.880 | 9568 | 1484.142 | 6.61% |
| 2024-02-29 | 15.090 | 15.570 | 0.260 | 1.70% | 15.030 | 15.680 | 12903 | 1987.388 | 8.92% |
| 2024-02-28 | 16.350 | 15.310 | -1.450 | -8.65% | 15.300 | 16.870 | 30011 | 4828.621 | 20.74% |
| 2024-02-27 | 15.360 | 16.760 | 1.330 | 8.62% | 15.050 | 17.170 | 29145 | 4779.885 | 20.14% |
| 2024-02-26 | 14.550 | 15.430 | 0.990 | 6.86% | 14.210 | 15.440 | 19204 | 2857.293 | 13.27% |
| 2024-02-23 | 14.470 | 14.440 | -0.130 | -0.89% | 14.300 | 14.800 | 11105 | 1610.315 | 7.67% |
| 2024-02-22 | 14.110 | 14.570 | -0.080 | -0.55% | 14.110 | 14.810 | 12151 | 1764.792 | 8.40% |
| 2024-02-21 | 14.480 | 14.650 | -0.080 | -0.54% | 14.480 | 15.360 | 15675 | 2351.585 | 10.83% |
| 2024-02-20 | 14.150 | 14.730 | 0.730 | 5.21% | 13.920 | 15.390 | 15816 | 2324.882 | 10.93% |
| 2024-02-19 | 13.410 | 14.000 | 0.650 | 4.87% | 13.410 | 14.230 | 12697 | 1756.210 | 8.77% |