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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 16.69 | 16.35 | -1.11 | -6.36% | 16.18 | 16.89 | 279480 | 46174.27 | 12.98% |
| 2024-05-09 | 15.15 | 17.46 | 2.05 | 13.30% | 15.15 | 18.00 | 391164 | 65881.42 | 18.17% |
| 2024-05-08 | 14.57 | 15.41 | 0.73 | 4.97% | 14.35 | 15.77 | 277178 | 42199.07 | 12.87% |
| 2024-05-07 | 14.15 | 14.68 | 0.54 | 3.82% | 14.01 | 15.26 | 217812 | 31767.30 | 10.12% |
| 2024-05-06 | 14.14 | 14.14 | 0.21 | 1.51% | 14.03 | 14.42 | 110648 | 15697.43 | 5.14% |
| 2024-04-30 | 14.30 | 13.93 | -0.38 | -2.66% | 13.73 | 14.62 | 135799 | 19062.72 | 6.31% |
| 2024-04-29 | 13.39 | 14.31 | 0.87 | 6.47% | 13.32 | 14.49 | 179879 | 25279.82 | 8.35% |
| 2024-04-26 | 13.18 | 13.44 | 0.21 | 1.59% | 13.05 | 13.61 | 117234 | 15690.53 | 5.44% |
| 2024-04-25 | 13.50 | 13.23 | -0.45 | -3.29% | 13.19 | 13.95 | 136874 | 18489.76 | 6.36% |
| 2024-04-24 | 14.15 | 13.68 | -0.20 | -1.44% | 13.60 | 14.17 | 113886 | 15664.61 | 5.29% |
| 2024-04-23 | 13.98 | 13.88 | 0.02 | 0.14% | 13.70 | 14.18 | 118392 | 16511.36 | 5.50% |
| 2024-04-22 | 13.37 | 13.86 | 0.42 | 3.13% | 13.36 | 14.72 | 160736 | 22495.50 | 7.47% |
| 2024-04-19 | 13.82 | 13.44 | -0.50 | -3.59% | 13.32 | 13.88 | 99008 | 13399.84 | 4.60% |
| 2024-04-18 | 14.00 | 13.94 | -0.18 | -1.27% | 13.65 | 14.38 | 135708 | 19057.08 | 6.31% |
| 2024-04-17 | 12.97 | 14.12 | 1.49 | 11.80% | 12.96 | 14.16 | 181659 | 24851.46 | 8.44% |
| 2024-04-16 | 15.00 | 12.63 | -2.43 | -16.14% | 12.26 | 15.00 | 225062 | 29607.14 | 10.46% |
| 2024-04-15 | 16.05 | 15.06 | -1.19 | -7.32% | 14.66 | 16.42 | 160738 | 24640.18 | 7.47% |
| 2024-04-12 | 16.83 | 16.25 | -0.59 | -3.50% | 16.22 | 17.04 | 93736 | 15532.96 | 4.36% |
| 2024-04-11 | 16.60 | 16.84 | 0.13 | 0.78% | 16.48 | 17.15 | 93151 | 15659.04 | 4.33% |
| 2024-04-10 | 17.30 | 16.71 | -0.50 | -2.91% | 16.58 | 17.30 | 88691 | 14924.12 | 4.12% |
| 2024-04-09 | 16.69 | 17.21 | 0.51 | 3.05% | 16.69 | 17.35 | 122352 | 21002.23 | 5.68% |
| 2024-04-08 | 17.57 | 16.70 | -0.87 | -4.95% | 16.65 | 17.60 | 124014 | 21074.34 | 5.76% |
| 2024-04-03 | 18.16 | 17.57 | -0.66 | -3.62% | 17.52 | 18.36 | 117561 | 20862.76 | 5.46% |
| 2024-04-02 | 18.58 | 18.23 | -0.37 | -1.99% | 17.95 | 18.62 | 143671 | 26179.96 | 6.68% |
| 2024-04-01 | 18.11 | 18.60 | 0.48 | 2.65% | 18.10 | 18.87 | 162204 | 30067.03 | 7.54% |
| 2024-03-29 | 18.90 | 18.12 | -0.88 | -4.63% | 17.51 | 19.42 | 208976 | 38602.33 | 9.71% |
| 2024-03-28 | 18.82 | 19.00 | -0.07 | -0.37% | 18.79 | 19.50 | 155876 | 29812.14 | 7.24% |
| 2024-03-27 | 20.40 | 19.07 | -1.60 | -7.74% | 18.70 | 20.60 | 142134 | 28344.56 | 6.60% |
| 2024-03-26 | 20.00 | 20.67 | 0.59 | 2.94% | 19.36 | 20.68 | 217287 | 43787.28 | 10.10% |
| 2024-03-25 | 19.84 | 20.08 | 0.12 | 0.60% | 19.71 | 20.70 | 168454 | 34009.33 | 7.83% |
| 2024-03-22 | 20.78 | 19.96 | -0.91 | -4.36% | 19.94 | 20.99 | 181600 | 36838.95 | 8.44% |
| 2024-03-21 | 21.34 | 20.87 | -0.81 | -3.74% | 20.81 | 21.65 | 205150 | 43356.09 | 9.53% |
| 2024-03-20 | 21.29 | 21.68 | 0.08 | 0.37% | 20.99 | 22.16 | 195518 | 42219.86 | 9.08% |
| 2024-03-19 | 21.65 | 21.60 | -0.20 | -0.92% | 21.47 | 22.33 | 229428 | 50304.83 | 10.66% |
| 2024-03-18 | 21.80 | 21.80 | 0.17 | 0.79% | 21.39 | 21.99 | 209485 | 45455.41 | 9.73% |
| 2024-03-15 | 21.41 | 21.63 | 0.02 | 0.09% | 21.06 | 22.00 | 184641 | 39558.91 | 8.58% |
| 2024-03-14 | 21.87 | 21.61 | -0.41 | -1.86% | 21.20 | 22.43 | 243297 | 53106.82 | 11.30% |
| 2024-03-13 | 21.80 | 22.02 | -0.18 | -0.81% | 21.63 | 22.33 | 241866 | 52860.33 | 11.24% |
| 2024-03-12 | 22.30 | 22.20 | -0.31 | -1.38% | 21.80 | 22.92 | 376619 | 83747.59 | 17.50% |
| 2024-03-11 | 20.70 | 22.51 | 2.53 | 12.66% | 20.65 | 22.99 | 471691 | 101938.59 | 21.92% |
| 2024-03-08 | 19.36 | 19.98 | 0.54 | 2.78% | 19.36 | 20.75 | 224404 | 45185.28 | 10.43% |
| 2024-03-07 | 20.50 | 19.44 | -1.35 | -6.49% | 19.44 | 20.80 | 255566 | 51299.11 | 11.87% |
| 2024-03-06 | 20.21 | 20.79 | 0.69 | 3.43% | 20.20 | 21.31 | 295754 | 61603.66 | 13.74% |
| 2024-03-05 | 20.70 | 20.10 | -1.42 | -6.60% | 19.81 | 20.94 | 297897 | 60451.69 | 13.84% |
| 2024-03-04 | 21.75 | 21.52 | -0.68 | -3.06% | 21.43 | 22.58 | 276089 | 60283.91 | 12.83% |
| 2024-03-01 | 21.27 | 22.20 | 0.79 | 3.69% | 20.89 | 22.48 | 354105 | 77042.64 | 16.45% |
| 2024-02-29 | 19.93 | 21.41 | 0.76 | 3.68% | 19.93 | 21.67 | 305988 | 64180.07 | 14.22% |
| 2024-02-28 | 21.86 | 20.65 | -1.11 | -5.10% | 20.26 | 24.18 | 470554 | 106275.98 | 21.86% |
| 2024-02-27 | 20.98 | 21.76 | 0.44 | 2.06% | 20.81 | 21.80 | 321355 | 68285.86 | 14.93% |
| 2024-02-26 | 20.63 | 21.32 | 0.35 | 1.67% | 20.51 | 21.96 | 326971 | 69274.63 | 15.19% |
| 2024-02-23 | 20.80 | 20.97 | 0.53 | 2.59% | 20.66 | 21.93 | 356787 | 75586.10 | 16.58% |
| 2024-02-22 | 19.57 | 20.44 | 0.31 | 1.54% | 19.57 | 21.23 | 290448 | 59180.17 | 13.50% |
| 2024-02-21 | 20.00 | 20.13 | 0.01 | 0.05% | 19.35 | 21.00 | 412007 | 83523.96 | 19.14% |
| 2024-02-20 | 18.65 | 20.12 | 1.42 | 7.59% | 18.20 | 20.12 | 351406 | 68081.45 | 16.33% |
| 2024-02-19 | 17.75 | 18.70 | 0.75 | 4.18% | 17.43 | 18.93 | 288946 | 52934.46 | 13.43% |
| 2024-02-08 | 17.30 | 17.95 | 0.23 | 1.30% | 16.35 | 18.50 | 295282 | 51452.15 | 13.72% |
| 2024-02-07 | 17.65 | 17.72 | -0.44 | -2.42% | 17.65 | 19.13 | 314816 | 57289.03 | 14.63% |
| 2024-02-06 | 16.64 | 18.16 | 1.11 | 6.51% | 16.64 | 18.56 | 307807 | 53906.36 | 14.30% |
| 2024-02-05 | 17.73 | 17.05 | -1.09 | -6.01% | 16.01 | 18.10 | 279411 | 47557.30 | 12.98% |
| 2024-02-02 | 18.20 | 18.14 | -0.33 | -1.79% | 17.39 | 18.95 | 328398 | 59865.12 | 15.26% |
| 2024-02-01 | 16.72 | 18.47 | 1.81 | 10.86% | 16.71 | 19.22 | 397025 | 72437.65 | 18.45% |
| 2024-01-31 | 17.60 | 16.66 | -1.35 | -7.50% | 16.61 | 18.18 | 245337 | 42437.46 | 11.40% |