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 | 16.73 | 16.81 | -0.17 | -1.00% | 16.33 | 16.95 | 489037 | 81449.72 | 10.74% |
| 2024-05-08 | 17.53 | 16.98 | -1.25 | -6.86% | 16.77 | 17.90 | 642450 | 111014.55 | 14.10% |
| 2024-05-07 | 18.20 | 18.23 | -0.48 | -2.57% | 17.79 | 19.25 | 832946 | 153464.70 | 18.28% |
| 2024-05-06 | 17.14 | 18.71 | 1.44 | 8.34% | 17.00 | 19.00 | 1030114 | 189493.38 | 22.61% |
| 2024-04-30 | 18.13 | 17.27 | -0.47 | -2.65% | 16.02 | 18.49 | 806477 | 141292.23 | 17.70% |
| 2024-04-29 | 16.59 | 17.74 | 0.66 | 3.86% | 16.58 | 17.96 | 894388 | 153676.70 | 19.63% |
| 2024-04-26 | 16.71 | 17.08 | 0.11 | 0.65% | 16.59 | 18.17 | 1023967 | 177772.00 | 22.48% |
| 2024-04-25 | 18.19 | 16.97 | 0.03 | 0.18% | 16.69 | 18.60 | 1200175 | 210551.30 | 26.35% |
| 2024-04-24 | 14.60 | 16.94 | 1.54 | 10.00% | 14.51 | 16.94 | 501100 | 81042.14 | 11.00% |
| 2024-04-23 | 13.87 | 15.40 | 1.40 | 10.00% | 13.87 | 15.40 | 1044248 | 155883.86 | 22.92% |
| 2024-04-22 | 14.69 | 14.00 | -0.69 | -4.70% | 13.91 | 15.40 | 918617 | 133680.34 | 20.16% |
| 2024-04-19 | 13.88 | 14.69 | 1.34 | 10.04% | 13.60 | 14.69 | 782581 | 112176.26 | 17.18% |
| 2024-04-18 | 13.35 | 13.35 | 1.21 | 9.97% | 13.35 | 13.35 | 105667 | 14106.54 | 2.32% |
| 2024-04-17 | 11.57 | 12.14 | 1.10 | 9.96% | 11.57 | 12.14 | 119050 | 14277.96 | 2.61% |
| 2024-04-16 | 11.60 | 11.04 | -0.61 | -5.24% | 11.00 | 11.70 | 163467 | 18326.91 | 3.59% |
| 2024-04-15 | 12.11 | 11.65 | -0.41 | -3.40% | 11.44 | 12.19 | 174634 | 20502.84 | 3.83% |
| 2024-04-12 | 12.20 | 12.06 | -0.22 | -1.79% | 12.04 | 12.46 | 119970 | 14663.33 | 2.63% |
| 2024-04-11 | 12.41 | 12.28 | -0.39 | -3.08% | 12.21 | 12.55 | 171395 | 21223.30 | 3.76% |
| 2024-04-10 | 12.83 | 12.67 | -0.40 | -3.06% | 12.27 | 12.89 | 245143 | 30772.80 | 5.38% |
| 2024-04-09 | 12.96 | 13.07 | 0.09 | 0.69% | 12.72 | 13.45 | 219070 | 28607.47 | 4.81% |
| 2024-04-08 | 12.70 | 12.98 | 0.17 | 1.33% | 12.62 | 13.93 | 256658 | 33995.31 | 5.63% |
| 2024-04-03 | 13.18 | 12.81 | -0.49 | -3.68% | 12.67 | 13.33 | 209026 | 26834.71 | 4.59% |
| 2024-04-02 | 13.57 | 13.30 | -0.37 | -2.71% | 13.21 | 13.75 | 290003 | 38970.89 | 6.37% |
| 2024-04-01 | 13.65 | 13.67 | 0.02 | 0.15% | 13.40 | 13.88 | 332281 | 45294.11 | 7.29% |
| 2024-03-29 | 13.32 | 13.65 | 0.23 | 1.71% | 13.15 | 13.86 | 394945 | 53419.49 | 8.67% |
| 2024-03-28 | 12.66 | 13.42 | 0.94 | 7.53% | 12.65 | 13.55 | 427347 | 56883.14 | 9.38% |
| 2024-03-27 | 13.00 | 12.48 | -0.60 | -4.59% | 12.30 | 13.00 | 209358 | 26412.05 | 4.60% |
| 2024-03-26 | 12.73 | 13.08 | 0.26 | 2.03% | 12.52 | 13.22 | 230342 | 29777.23 | 5.06% |
| 2024-03-25 | 13.33 | 12.82 | -0.62 | -4.61% | 12.71 | 13.75 | 247810 | 32803.08 | 5.44% |
| 2024-03-22 | 13.54 | 13.44 | -0.38 | -2.75% | 13.22 | 13.60 | 327918 | 43872.80 | 7.20% |
| 2024-03-21 | 13.36 | 13.82 | 0.44 | 3.29% | 13.08 | 13.98 | 474658 | 64201.01 | 10.42% |
| 2024-03-20 | 13.23 | 13.38 | 0.16 | 1.21% | 13.20 | 13.65 | 274836 | 36907.99 | 6.03% |
| 2024-03-19 | 13.50 | 13.22 | -0.36 | -2.65% | 13.20 | 13.57 | 306696 | 40930.45 | 6.73% |
| 2024-03-18 | 12.85 | 13.58 | 0.64 | 4.95% | 12.83 | 13.66 | 431128 | 57654.43 | 9.46% |
| 2024-03-15 | 12.51 | 12.94 | 0.29 | 2.29% | 12.51 | 13.05 | 253202 | 32408.12 | 5.56% |
| 2024-03-14 | 12.89 | 12.65 | -0.33 | -2.54% | 12.40 | 12.92 | 255078 | 32274.49 | 5.60% |
| 2024-03-13 | 13.16 | 12.98 | -0.28 | -2.11% | 12.81 | 13.22 | 348108 | 45217.62 | 7.64% |
| 2024-03-12 | 12.86 | 13.26 | 0.25 | 1.92% | 12.72 | 13.66 | 454158 | 59704.50 | 9.97% |
| 2024-03-11 | 12.75 | 13.01 | 0.33 | 2.60% | 12.61 | 13.30 | 383870 | 49749.90 | 8.43% |
| 2024-03-08 | 12.13 | 12.68 | 0.45 | 3.68% | 12.01 | 12.75 | 283226 | 35264.09 | 6.22% |
| 2024-03-07 | 12.62 | 12.23 | -0.58 | -4.53% | 12.20 | 12.72 | 318404 | 39689.38 | 6.99% |
| 2024-03-06 | 12.30 | 12.81 | 0.61 | 5.00% | 11.98 | 12.89 | 531642 | 66595.62 | 11.67% |
| 2024-03-05 | 11.48 | 12.20 | 0.58 | 4.99% | 11.41 | 12.20 | 374226 | 44577.52 | 8.21% |
| 2024-03-04 | 11.71 | 11.62 | -0.20 | -1.69% | 11.45 | 11.75 | 168053 | 19474.38 | 3.69% |
| 2024-03-01 | 11.79 | 11.82 | -0.03 | -0.25% | 11.62 | 11.92 | 185802 | 21877.40 | 4.08% |
| 2024-02-29 | 11.24 | 11.85 | 0.48 | 4.22% | 11.23 | 11.85 | 223801 | 26089.55 | 4.91% |
| 2024-02-28 | 12.25 | 11.37 | -0.97 | -7.86% | 11.36 | 12.32 | 375019 | 44829.96 | 8.23% |
| 2024-02-27 | 11.63 | 12.34 | 0.71 | 6.10% | 11.56 | 12.78 | 418152 | 51202.94 | 9.18% |
| 2024-02-26 | 11.67 | 11.63 | 0.05 | 0.43% | 11.41 | 11.85 | 236527 | 27497.09 | 5.19% |
| 2024-02-23 | 11.44 | 11.58 | 0.29 | 2.57% | 11.27 | 11.68 | 268731 | 30796.41 | 5.90% |
| 2024-02-22 | 10.95 | 11.29 | 0.22 | 1.99% | 10.91 | 11.37 | 203970 | 22747.44 | 4.48% |
| 2024-02-21 | 10.91 | 11.07 | 0.04 | 0.36% | 10.82 | 11.50 | 249857 | 28132.39 | 5.48% |
| 2024-02-20 | 10.97 | 11.03 | -0.09 | -0.81% | 10.73 | 11.10 | 156927 | 17160.67 | 3.44% |
| 2024-02-19 | 10.44 | 11.12 | 0.71 | 6.82% | 10.31 | 11.42 | 220207 | 23868.91 | 4.83% |
| 2024-02-08 | 9.95 | 10.41 | 0.59 | 6.01% | 9.68 | 10.48 | 193917 | 19710.83 | 4.26% |
| 2024-02-07 | 9.88 | 9.82 | -0.19 | -1.90% | 9.63 | 10.30 | 165699 | 16610.73 | 3.64% |
| 2024-02-06 | 9.50 | 10.01 | 0.06 | 0.60% | 8.96 | 10.37 | 219346 | 20946.69 | 4.81% |
| 2024-02-05 | 10.54 | 9.95 | -1.10 | -9.95% | 9.95 | 10.57 | 233684 | 23720.42 | 5.13% |
| 2024-02-02 | 10.71 | 11.05 | 0.32 | 2.98% | 10.44 | 11.23 | 284802 | 30975.34 | 6.25% |
| 2024-02-01 | 11.20 | 10.73 | -0.34 | -3.07% | 10.53 | 11.90 | 343426 | 38662.59 | 7.54% |
| 2024-01-31 | 10.38 | 11.07 | 1.01 | 10.04% | 10.32 | 11.07 | 144269 | 15705.72 | 3.17% |