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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 19.36 | 21.05 | 1.91 | 9.98% | 19.16 | 21.05 | 233556 | 47727.80 | 8.46% |
| 2024-05-13 | 19.70 | 19.14 | -0.76 | -3.82% | 19.01 | 20.48 | 150257 | 29263.90 | 5.44% |
| 2024-05-10 | 20.08 | 19.90 | 0.20 | 1.02% | 19.51 | 20.78 | 233552 | 47045.08 | 8.46% |
| 2024-05-09 | 19.12 | 19.70 | -0.22 | -1.10% | 18.66 | 19.96 | 268709 | 52113.16 | 9.74% |
| 2024-05-08 | 20.00 | 19.92 | 0.57 | 2.95% | 19.19 | 20.58 | 386817 | 76915.66 | 14.02% |
| 2024-05-07 | 17.81 | 19.35 | 1.76 | 10.01% | 17.59 | 19.35 | 257218 | 48951.77 | 9.32% |
| 2024-05-06 | 16.30 | 17.59 | 1.60 | 10.01% | 16.03 | 17.59 | 234509 | 39706.73 | 8.50% |
| 2024-04-30 | 14.80 | 15.99 | 1.45 | 9.97% | 14.41 | 15.99 | 212104 | 33213.49 | 7.68% |
| 2024-04-29 | 14.40 | 14.54 | 0.10 | 0.69% | 14.26 | 14.85 | 67243 | 9787.80 | 2.44% |
| 2024-04-26 | 14.68 | 14.44 | -0.31 | -2.10% | 14.06 | 14.68 | 69540 | 9956.21 | 2.52% |
| 2024-04-25 | 14.38 | 14.75 | 0.31 | 2.15% | 14.24 | 14.99 | 53002 | 7824.59 | 1.92% |
| 2024-04-24 | 14.38 | 14.44 | 0.53 | 3.81% | 13.96 | 14.56 | 56489 | 8081.59 | 2.05% |
| 2024-04-23 | 13.74 | 13.91 | 0.33 | 2.43% | 13.51 | 14.06 | 29512 | 4075.30 | 1.07% |
| 2024-04-22 | 13.80 | 13.58 | -0.25 | -1.81% | 13.13 | 13.83 | 41175 | 5557.46 | 1.49% |
| 2024-04-19 | 14.65 | 13.83 | -0.84 | -5.73% | 13.82 | 14.65 | 68472 | 9679.72 | 2.48% |
| 2024-04-18 | 14.08 | 14.67 | 0.63 | 4.49% | 13.92 | 14.83 | 58866 | 8499.61 | 2.13% |
| 2024-04-17 | 12.87 | 14.04 | 1.20 | 9.35% | 12.87 | 14.08 | 66319 | 9092.15 | 2.40% |
| 2024-04-16 | 14.00 | 12.84 | -1.43 | -10.02% | 12.84 | 14.25 | 78580 | 10421.00 | 2.85% |
| 2024-04-15 | 14.98 | 14.27 | -0.53 | -3.58% | 13.70 | 14.98 | 57034 | 8182.04 | 2.07% |
| 2024-04-12 | 15.12 | 14.80 | -0.41 | -2.70% | 14.70 | 15.29 | 43730 | 6548.15 | 1.58% |
| 2024-04-11 | 14.98 | 15.21 | 0.04 | 0.26% | 14.90 | 15.50 | 30347 | 4634.10 | 1.10% |
| 2024-04-10 | 15.60 | 15.17 | -0.36 | -2.32% | 14.96 | 15.60 | 35335 | 5381.33 | 1.28% |
| 2024-04-09 | 15.23 | 15.53 | 0.28 | 1.84% | 15.05 | 15.70 | 39808 | 6137.01 | 1.44% |
| 2024-04-08 | 15.84 | 15.25 | -0.67 | -4.21% | 15.20 | 15.89 | 53904 | 8301.19 | 1.95% |
| 2024-04-03 | 15.77 | 15.92 | 0.12 | 0.76% | 15.21 | 16.25 | 73808 | 11573.23 | 2.67% |
| 2024-04-02 | 15.85 | 15.80 | -0.10 | -0.63% | 15.63 | 16.09 | 33742 | 5345.66 | 1.22% |
| 2024-04-01 | 15.15 | 15.90 | 0.81 | 5.37% | 15.15 | 15.92 | 50597 | 7902.84 | 1.83% |
| 2024-03-29 | 15.00 | 15.09 | -0.06 | -0.40% | 14.88 | 15.35 | 35418 | 5337.08 | 1.28% |
| 2024-03-28 | 14.88 | 15.15 | 0.27 | 1.81% | 14.74 | 15.40 | 38834 | 5884.37 | 1.41% |
| 2024-03-27 | 15.25 | 14.88 | -0.30 | -1.98% | 14.87 | 15.35 | 46582 | 7033.82 | 1.69% |
| 2024-03-26 | 15.86 | 15.18 | -0.71 | -4.47% | 14.95 | 15.89 | 79574 | 12175.23 | 2.88% |
| 2024-03-25 | 15.99 | 15.89 | -0.20 | -1.24% | 15.81 | 16.48 | 51814 | 8348.72 | 1.88% |
| 2024-03-22 | 16.39 | 16.09 | -0.28 | -1.71% | 16.06 | 16.44 | 41979 | 6804.46 | 1.52% |
| 2024-03-21 | 16.57 | 16.37 | -0.26 | -1.56% | 16.35 | 16.69 | 52008 | 8560.48 | 1.88% |
| 2024-03-20 | 16.00 | 16.63 | 0.61 | 3.81% | 15.80 | 16.90 | 93993 | 15430.75 | 3.41% |
| 2024-03-19 | 15.63 | 16.02 | 0.37 | 2.36% | 15.57 | 16.57 | 87912 | 14176.86 | 3.19% |
| 2024-03-18 | 15.22 | 15.65 | 0.42 | 2.76% | 15.14 | 15.78 | 61093 | 9462.78 | 2.21% |
| 2024-03-15 | 14.84 | 15.23 | 0.19 | 1.26% | 14.78 | 15.23 | 53816 | 8061.66 | 1.95% |
| 2024-03-14 | 15.43 | 15.04 | -0.58 | -3.71% | 14.80 | 15.77 | 85394 | 12941.89 | 3.09% |
| 2024-03-13 | 15.72 | 15.62 | -0.10 | -0.64% | 15.41 | 15.91 | 56646 | 8848.83 | 2.05% |
| 2024-03-12 | 15.80 | 15.72 | -0.13 | -0.82% | 15.39 | 15.96 | 65136 | 10187.06 | 2.36% |
| 2024-03-11 | 16.00 | 15.85 | -0.16 | -1.00% | 15.61 | 16.14 | 85114 | 13420.45 | 3.08% |
| 2024-03-08 | 15.12 | 16.01 | 1.09 | 7.31% | 15.00 | 16.41 | 159768 | 25417.65 | 5.79% |
| 2024-03-07 | 14.98 | 14.92 | 0.21 | 1.43% | 14.61 | 15.36 | 82385 | 12344.91 | 2.98% |
| 2024-03-06 | 14.88 | 14.71 | -0.37 | -2.45% | 14.55 | 15.18 | 82198 | 12157.03 | 2.98% |
| 2024-03-05 | 15.74 | 15.08 | -0.92 | -5.75% | 14.90 | 16.06 | 122000 | 18799.55 | 4.42% |
| 2024-03-04 | 15.49 | 16.00 | 0.47 | 3.03% | 15.29 | 16.29 | 127438 | 20098.58 | 4.62% |
| 2024-03-01 | 14.30 | 15.53 | 1.41 | 9.99% | 14.23 | 15.53 | 105933 | 16110.69 | 3.84% |
| 2024-02-29 | 13.49 | 14.12 | 0.52 | 3.82% | 13.33 | 14.12 | 48377 | 6703.30 | 1.75% |
| 2024-02-28 | 14.71 | 13.60 | -1.00 | -6.85% | 13.43 | 15.53 | 85250 | 12345.23 | 3.09% |
| 2024-02-27 | 13.85 | 14.60 | 0.80 | 5.80% | 13.52 | 14.65 | 72870 | 10334.94 | 2.64% |
| 2024-02-26 | 13.98 | 13.80 | -0.26 | -1.85% | 13.66 | 14.24 | 62280 | 8690.27 | 2.26% |
| 2024-02-23 | 13.85 | 14.06 | 0.21 | 1.52% | 13.62 | 14.30 | 55900 | 7783.99 | 2.03% |
| 2024-02-22 | 13.17 | 13.85 | 0.58 | 4.37% | 13.17 | 13.93 | 68679 | 9426.12 | 2.49% |
| 2024-02-21 | 12.82 | 13.27 | 0.35 | 2.71% | 12.71 | 13.88 | 77320 | 10471.02 | 2.80% |
| 2024-02-20 | 12.26 | 12.92 | 0.66 | 5.38% | 12.01 | 13.21 | 68539 | 8634.17 | 2.48% |
| 2024-02-19 | 12.00 | 12.26 | 0.68 | 5.87% | 11.96 | 12.46 | 91425 | 11153.39 | 3.31% |
| 2024-02-08 | 10.59 | 11.58 | 1.05 | 9.97% | 10.24 | 11.58 | 97549 | 10691.96 | 3.53% |
| 2024-02-07 | 11.10 | 10.53 | -0.40 | -3.66% | 10.18 | 11.21 | 100580 | 10673.33 | 3.64% |
| 2024-02-06 | 10.88 | 10.93 | -0.17 | -1.53% | 10.05 | 11.48 | 79710 | 8513.14 | 2.89% |
| 2024-02-05 | 12.05 | 11.10 | -1.23 | -9.98% | 11.10 | 12.29 | 67210 | 7645.36 | 2.44% |