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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 18.05 | 19.85 | 1.49 | 8.12% | 17.90 | 20.15 | 232253 | 44825.82 | 5.08% |
| 2024-05-06 | 17.15 | 18.36 | 1.12 | 6.50% | 17.15 | 18.42 | 204662 | 36929.00 | 4.48% |
| 2024-04-30 | 17.74 | 17.24 | -0.03 | -0.17% | 17.10 | 17.84 | 177340 | 30952.15 | 3.88% |
| 2024-04-29 | 16.16 | 17.27 | 1.57 | 10.00% | 16.16 | 17.27 | 218398 | 37022.20 | 4.78% |
| 2024-04-26 | 15.64 | 15.70 | 0.12 | 0.77% | 15.51 | 15.98 | 104850 | 16448.27 | 2.29% |
| 2024-04-25 | 16.20 | 15.58 | -0.61 | -3.77% | 15.53 | 16.21 | 116050 | 18240.68 | 2.54% |
| 2024-04-24 | 15.68 | 16.19 | 0.23 | 1.44% | 15.44 | 16.20 | 161929 | 25632.40 | 3.54% |
| 2024-04-23 | 15.18 | 15.96 | 0.68 | 4.45% | 15.18 | 16.19 | 231390 | 36691.63 | 5.06% |
| 2024-04-22 | 15.53 | 15.28 | -0.52 | -3.29% | 15.25 | 16.10 | 194827 | 30303.29 | 4.26% |
| 2024-04-19 | 15.01 | 15.80 | 0.73 | 4.84% | 14.86 | 16.18 | 364624 | 56677.19 | 7.97% |
| 2024-04-18 | 13.85 | 15.07 | 1.37 | 10.00% | 13.70 | 15.07 | 187744 | 27551.14 | 4.11% |
| 2024-04-17 | 12.65 | 13.70 | 1.25 | 10.04% | 12.65 | 13.70 | 133205 | 17845.34 | 2.91% |
| 2024-04-16 | 13.10 | 12.45 | -0.65 | -4.96% | 12.38 | 13.10 | 82556 | 10405.63 | 1.81% |
| 2024-04-15 | 13.27 | 13.10 | -0.10 | -0.76% | 12.72 | 13.33 | 57229 | 7470.46 | 1.25% |
| 2024-04-12 | 13.54 | 13.20 | -0.36 | -2.65% | 13.17 | 13.66 | 50871 | 6796.86 | 1.11% |
| 2024-04-11 | 13.17 | 13.56 | 0.25 | 1.88% | 13.07 | 13.89 | 71890 | 9685.94 | 1.57% |
| 2024-04-10 | 13.63 | 13.31 | -0.31 | -2.28% | 13.18 | 13.75 | 54797 | 7339.80 | 1.20% |
| 2024-04-09 | 13.50 | 13.62 | 0.12 | 0.89% | 13.40 | 13.67 | 43826 | 5931.77 | 0.96% |
| 2024-04-08 | 13.40 | 13.50 | 0.01 | 0.07% | 13.40 | 13.70 | 70730 | 9585.47 | 1.55% |
| 2024-04-03 | 13.88 | 13.49 | -0.46 | -3.30% | 13.35 | 13.88 | 78347 | 10626.74 | 1.71% |
| 2024-04-02 | 14.30 | 13.95 | -0.38 | -2.65% | 13.88 | 14.32 | 93114 | 13077.13 | 2.04% |
| 2024-04-01 | 14.17 | 14.33 | 0.51 | 3.69% | 14.00 | 14.63 | 165162 | 23629.48 | 3.61% |
| 2024-03-29 | 13.00 | 13.82 | 0.80 | 6.14% | 12.86 | 14.09 | 147459 | 20041.10 | 3.22% |
| 2024-03-28 | 12.70 | 13.02 | 0.29 | 2.28% | 12.70 | 13.22 | 58104 | 7552.28 | 1.27% |
| 2024-03-27 | 13.26 | 12.73 | -0.64 | -4.79% | 12.72 | 13.50 | 80090 | 10456.75 | 1.75% |
| 2024-03-26 | 13.07 | 13.37 | 0.30 | 2.30% | 13.01 | 13.43 | 76514 | 10125.75 | 1.67% |
| 2024-03-25 | 12.97 | 13.07 | 0.00 | 0.00% | 12.93 | 13.50 | 97826 | 12957.33 | 2.14% |
| 2024-03-22 | 13.50 | 13.07 | -0.47 | -3.47% | 13.05 | 13.52 | 103501 | 13662.99 | 2.26% |
| 2024-03-21 | 13.53 | 13.54 | -0.01 | -0.07% | 13.36 | 13.72 | 66556 | 9001.76 | 1.46% |
| 2024-03-20 | 13.44 | 13.55 | 0.10 | 0.74% | 13.36 | 13.60 | 66127 | 8914.36 | 1.45% |
| 2024-03-19 | 13.56 | 13.45 | -0.12 | -0.88% | 13.38 | 13.73 | 75661 | 10223.18 | 1.65% |
| 2024-03-18 | 13.65 | 13.57 | 0.02 | 0.15% | 13.41 | 13.76 | 80664 | 10931.26 | 1.76% |
| 2024-03-15 | 13.41 | 13.55 | 0.10 | 0.74% | 13.22 | 13.58 | 85965 | 11515.41 | 1.88% |
| 2024-03-14 | 14.00 | 13.45 | -0.62 | -4.41% | 13.33 | 14.15 | 136923 | 18711.73 | 2.99% |
| 2024-03-13 | 14.19 | 14.07 | -0.07 | -0.50% | 13.98 | 14.33 | 108232 | 15293.14 | 2.37% |
| 2024-03-12 | 14.20 | 14.14 | 0.07 | 0.50% | 13.68 | 14.35 | 202422 | 28305.25 | 4.43% |
| 2024-03-11 | 13.24 | 14.07 | 1.28 | 10.01% | 13.13 | 14.07 | 284897 | 39365.81 | 6.23% |
| 2024-03-08 | 11.86 | 12.79 | 0.82 | 6.85% | 11.86 | 12.91 | 158761 | 19721.41 | 3.47% |
| 2024-03-07 | 12.07 | 11.97 | -0.05 | -0.42% | 11.94 | 12.35 | 66508 | 8068.11 | 1.45% |
| 2024-03-06 | 11.74 | 12.02 | 0.22 | 1.86% | 11.66 | 12.11 | 67277 | 8019.97 | 1.47% |
| 2024-03-05 | 11.80 | 11.80 | -0.09 | -0.76% | 11.62 | 11.97 | 50703 | 5979.61 | 1.11% |
| 2024-03-04 | 12.01 | 11.89 | -0.10 | -0.83% | 11.60 | 12.01 | 58938 | 6953.08 | 1.29% |
| 2024-03-01 | 11.88 | 11.99 | 0.12 | 1.01% | 11.83 | 12.09 | 64459 | 7703.15 | 1.41% |
| 2024-02-29 | 11.39 | 11.87 | 0.47 | 4.12% | 11.20 | 11.87 | 76994 | 8985.92 | 1.68% |
| 2024-02-28 | 12.25 | 11.40 | -0.79 | -6.48% | 11.39 | 12.27 | 115691 | 13739.40 | 2.53% |
| 2024-02-27 | 11.60 | 12.19 | 0.66 | 5.72% | 11.53 | 12.19 | 92924 | 11084.88 | 2.03% |
| 2024-02-26 | 11.31 | 11.53 | 0.18 | 1.59% | 11.27 | 11.71 | 68409 | 7866.26 | 1.50% |
| 2024-02-23 | 11.15 | 11.35 | 0.20 | 1.79% | 11.01 | 11.38 | 66805 | 7481.15 | 1.46% |
| 2024-02-22 | 10.99 | 11.15 | 0.09 | 0.81% | 10.90 | 11.19 | 52466 | 5814.52 | 1.15% |
| 2024-02-21 | 10.72 | 11.06 | 0.31 | 2.88% | 10.61 | 11.38 | 104806 | 11638.56 | 2.29% |
| 2024-02-20 | 10.81 | 10.75 | -0.17 | -1.56% | 10.56 | 10.83 | 61922 | 6629.68 | 1.35% |
| 2024-02-19 | 11.06 | 10.92 | 0.06 | 0.55% | 10.80 | 11.35 | 87819 | 9645.41 | 1.92% |
| 2024-02-08 | 10.33 | 10.86 | 0.53 | 5.13% | 10.22 | 11.21 | 112629 | 12297.58 | 2.46% |
| 2024-02-07 | 9.78 | 10.33 | 0.53 | 5.41% | 9.75 | 10.55 | 126439 | 12936.00 | 2.76% |
| 2024-02-06 | 8.97 | 9.80 | 0.87 | 9.74% | 8.71 | 9.82 | 111392 | 10398.72 | 2.44% |
| 2024-02-05 | 9.30 | 8.93 | -0.43 | -4.59% | 8.45 | 9.40 | 109169 | 9749.50 | 2.39% |
| 2024-02-02 | 9.85 | 9.36 | -0.51 | -5.17% | 9.05 | 9.99 | 75250 | 7141.19 | 1.65% |
| 2024-02-01 | 10.01 | 9.87 | -0.20 | -1.99% | 9.77 | 10.18 | 58594 | 5822.25 | 1.28% |
| 2024-01-31 | 10.42 | 10.07 | -0.44 | -4.19% | 9.99 | 10.60 | 68178 | 6962.88 | 1.49% |
| 2024-01-30 | 10.72 | 10.51 | -0.30 | -2.78% | 10.50 | 11.01 | 41744 | 4479.29 | 0.91% |
| 2024-01-29 | 11.30 | 10.81 | -0.44 | -3.91% | 10.80 | 11.39 | 51753 | 5689.86 | 1.13% |