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 | 22.16 | 21.53 | -0.72 | -3.24% | 21.10 | 22.30 | 306960 | 66245.15 | 24.95% |
| 2024-05-08 | 22.61 | 22.25 | -1.77 | -7.37% | 20.31 | 23.14 | 414674 | 91974.60 | 33.70% |
| 2024-05-07 | 23.19 | 24.02 | 1.72 | 7.71% | 22.81 | 25.41 | 525782 | 125163.39 | 42.73% |
| 2024-05-06 | 20.41 | 22.30 | 2.60 | 13.20% | 20.22 | 23.38 | 479573 | 102375.88 | 38.98% |
| 2024-04-30 | 20.90 | 19.70 | -0.66 | -3.24% | 18.80 | 20.90 | 387267 | 76796.82 | 31.48% |
| 2024-04-29 | 19.35 | 20.36 | 2.48 | 13.87% | 18.97 | 21.00 | 587941 | 116955.39 | 47.78% |
| 2024-04-26 | 15.52 | 17.88 | 2.98 | 20.00% | 15.52 | 17.88 | 268979 | 45486.50 | 21.86% |
| 2024-04-25 | 15.13 | 14.90 | -0.92 | -5.82% | 14.88 | 15.44 | 199339 | 30053.48 | 16.20% |
| 2024-04-24 | 14.05 | 15.82 | 1.32 | 9.10% | 14.05 | 16.50 | 290303 | 44722.53 | 23.59% |
| 2024-04-23 | 15.20 | 14.50 | 0.26 | 1.83% | 14.30 | 15.73 | 225156 | 33404.70 | 18.30% |
| 2024-04-22 | 13.84 | 14.24 | 0.23 | 1.64% | 13.40 | 14.78 | 162852 | 23089.46 | 13.24% |
| 2024-04-19 | 13.43 | 14.01 | 0.63 | 4.71% | 13.14 | 14.31 | 149552 | 20623.63 | 12.15% |
| 2024-04-18 | 13.05 | 13.38 | 0.33 | 2.53% | 12.74 | 13.77 | 132106 | 17620.58 | 10.74% |
| 2024-04-17 | 11.79 | 13.05 | 1.61 | 14.07% | 11.79 | 13.08 | 124022 | 15645.10 | 10.08% |
| 2024-04-16 | 12.42 | 11.44 | -1.06 | -8.48% | 11.01 | 12.50 | 117504 | 13669.44 | 9.55% |
| 2024-04-15 | 13.30 | 12.50 | -0.90 | -6.72% | 12.01 | 13.39 | 139759 | 17703.23 | 11.36% |
| 2024-04-12 | 12.82 | 13.40 | 0.57 | 4.44% | 12.72 | 13.66 | 161705 | 21515.35 | 13.14% |
| 2024-04-11 | 12.35 | 12.83 | 0.47 | 3.80% | 12.35 | 13.42 | 126897 | 16409.45 | 10.31% |
| 2024-04-10 | 12.76 | 12.36 | -0.56 | -4.33% | 12.10 | 12.77 | 104140 | 12889.69 | 8.46% |
| 2024-04-09 | 12.92 | 12.92 | 0.13 | 1.02% | 12.50 | 12.99 | 117376 | 14909.92 | 9.54% |
| 2024-04-08 | 13.46 | 12.79 | -1.06 | -7.65% | 12.76 | 13.60 | 178070 | 23214.03 | 14.47% |
| 2024-04-03 | 15.20 | 13.85 | -2.10 | -13.17% | 13.55 | 15.50 | 314695 | 44927.85 | 25.58% |
| 2024-04-02 | 16.01 | 15.95 | -0.05 | -0.31% | 15.73 | 17.88 | 369216 | 61770.64 | 30.01% |
| 2024-04-01 | 15.50 | 16.00 | -0.40 | -2.44% | 14.70 | 16.00 | 271841 | 41498.45 | 22.09% |
| 2024-03-29 | 15.40 | 16.40 | 0.92 | 5.94% | 14.97 | 16.67 | 289192 | 45250.84 | 23.50% |
| 2024-03-28 | 13.11 | 15.48 | 2.02 | 15.01% | 13.00 | 16.15 | 290569 | 43819.56 | 23.62% |
| 2024-03-27 | 13.91 | 13.46 | -1.15 | -7.87% | 13.10 | 14.90 | 212207 | 29217.39 | 17.25% |
| 2024-03-26 | 13.66 | 14.61 | 0.88 | 6.41% | 13.66 | 15.86 | 268236 | 39661.81 | 21.80% |
| 2024-03-25 | 13.67 | 13.73 | 0.11 | 0.81% | 13.67 | 14.77 | 200646 | 28671.74 | 16.31% |
| 2024-03-22 | 13.30 | 13.62 | 0.36 | 2.71% | 13.20 | 14.25 | 188671 | 25803.34 | 15.33% |
| 2024-03-21 | 13.36 | 13.26 | -0.26 | -1.92% | 13.00 | 13.48 | 112260 | 14843.63 | 9.12% |
| 2024-03-20 | 13.90 | 13.52 | -0.51 | -3.64% | 13.33 | 13.90 | 182709 | 24745.46 | 14.85% |
| 2024-03-19 | 12.80 | 14.03 | 1.18 | 9.18% | 12.76 | 14.25 | 172904 | 23626.87 | 14.05% |
| 2024-03-18 | 12.54 | 12.85 | 0.35 | 2.80% | 12.54 | 12.85 | 47638 | 6073.68 | 3.87% |
| 2024-03-15 | 12.16 | 12.50 | 0.30 | 2.46% | 12.05 | 12.55 | 47260 | 5818.67 | 3.84% |
| 2024-03-14 | 12.34 | 12.20 | -0.21 | -1.69% | 12.00 | 12.48 | 43476 | 5313.40 | 3.53% |
| 2024-03-13 | 12.33 | 12.41 | 0.10 | 0.81% | 12.22 | 12.54 | 48280 | 5971.76 | 3.92% |
| 2024-03-12 | 12.16 | 12.31 | 0.15 | 1.23% | 12.12 | 12.38 | 47780 | 5855.89 | 3.88% |
| 2024-03-11 | 12.07 | 12.16 | 0.01 | 0.08% | 11.86 | 12.16 | 51900 | 6222.78 | 4.22% |
| 2024-03-08 | 11.81 | 12.15 | 0.31 | 2.62% | 11.81 | 12.15 | 53149 | 6387.30 | 4.32% |
| 2024-03-07 | 11.82 | 11.84 | 0.03 | 0.25% | 11.70 | 12.15 | 56212 | 6713.59 | 4.57% |
| 2024-03-06 | 11.64 | 11.81 | 0.12 | 1.03% | 11.46 | 11.95 | 42201 | 4947.95 | 3.43% |
| 2024-03-05 | 11.88 | 11.69 | -0.20 | -1.68% | 11.55 | 11.91 | 46567 | 5471.85 | 3.78% |
| 2024-03-04 | 12.00 | 11.89 | -0.16 | -1.33% | 11.53 | 12.22 | 68152 | 8050.50 | 5.54% |
| 2024-03-01 | 11.59 | 12.05 | 0.46 | 3.97% | 11.59 | 12.05 | 65270 | 7735.81 | 5.30% |
| 2024-02-29 | 10.71 | 11.59 | 0.70 | 6.43% | 10.66 | 11.63 | 85646 | 9709.78 | 6.96% |
| 2024-02-28 | 12.50 | 10.89 | -1.51 | -12.18% | 10.88 | 12.63 | 133957 | 15752.84 | 10.89% |
| 2024-02-27 | 11.74 | 12.40 | 0.60 | 5.08% | 11.70 | 12.40 | 64276 | 7758.48 | 5.22% |
| 2024-02-26 | 11.60 | 11.80 | 0.26 | 2.25% | 11.33 | 12.09 | 82188 | 9651.69 | 6.68% |
| 2024-02-23 | 10.98 | 11.54 | 0.56 | 5.10% | 10.98 | 11.58 | 85148 | 9586.27 | 6.92% |
| 2024-02-22 | 10.20 | 10.98 | 0.70 | 6.81% | 10.20 | 10.99 | 72026 | 7699.19 | 5.85% |
| 2024-02-21 | 9.98 | 10.28 | 0.13 | 1.28% | 9.90 | 10.72 | 81324 | 8477.81 | 6.61% |
| 2024-02-20 | 10.12 | 10.15 | 0.21 | 2.11% | 9.73 | 10.20 | 68786 | 6872.09 | 5.59% |
| 2024-02-19 | 9.40 | 9.94 | 0.54 | 5.74% | 9.40 | 10.11 | 113070 | 11121.26 | 9.19% |
| 2024-02-08 | 8.30 | 9.40 | 1.18 | 14.36% | 8.00 | 9.40 | 107163 | 9337.20 | 8.71% |
| 2024-02-07 | 9.00 | 8.22 | -0.58 | -6.59% | 7.90 | 9.08 | 131165 | 10952.74 | 10.66% |
| 2024-02-06 | 8.50 | 8.80 | 0.02 | 0.23% | 7.80 | 9.09 | 130843 | 10901.37 | 10.66% |
| 2024-02-05 | 10.19 | 8.78 | -1.55 | -15.00% | 8.46 | 10.29 | 115382 | 10379.38 | 9.40% |
| 2024-02-02 | 11.09 | 10.33 | -0.61 | -5.58% | 9.97 | 11.37 | 71542 | 7600.50 | 5.83% |
| 2024-02-01 | 11.06 | 10.94 | -0.06 | -0.55% | 10.62 | 11.19 | 59059 | 6441.68 | 4.81% |
| 2024-01-31 | 12.05 | 11.00 | -1.05 | -8.71% | 10.93 | 12.05 | 62303 | 7094.02 | 5.07% |