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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-04-30 | 12.18 | 12.35 | -2.85 | -18.75% | 12.17 | 13.69 | 708965 | 88759.18 | 20.96% |
| 2024-04-29 | 14.39 | 15.20 | 0.53 | 3.61% | 14.33 | 15.27 | 199892 | 29769.66 | 5.91% |
| 2024-04-26 | 14.46 | 14.67 | 0.14 | 0.96% | 14.33 | 14.71 | 138412 | 20173.78 | 4.09% |
| 2024-04-25 | 14.45 | 14.53 | 0.00 | 0.00% | 14.41 | 14.83 | 147852 | 21649.01 | 4.37% |
| 2024-04-24 | 14.65 | 14.53 | 0.02 | 0.14% | 14.31 | 14.67 | 150320 | 21772.15 | 4.44% |
| 2024-04-23 | 14.43 | 14.51 | 0.07 | 0.48% | 14.27 | 14.70 | 131048 | 18944.00 | 3.87% |
| 2024-04-22 | 14.35 | 14.44 | -0.07 | -0.48% | 14.06 | 14.66 | 133092 | 19124.64 | 3.93% |
| 2024-04-19 | 14.07 | 14.51 | 0.32 | 2.26% | 13.96 | 14.74 | 214887 | 30991.74 | 6.35% |
| 2024-04-18 | 14.64 | 14.19 | -0.67 | -4.51% | 14.14 | 14.89 | 340784 | 49374.81 | 10.07% |
| 2024-04-17 | 13.39 | 14.86 | -1.15 | -7.18% | 13.39 | 15.12 | 416111 | 60191.80 | 12.30% |
| 2024-04-16 | 16.50 | 16.01 | -0.73 | -4.36% | 15.99 | 16.75 | 99970 | 16212.54 | 2.96% |
| 2024-04-15 | 16.88 | 16.74 | -0.26 | -1.53% | 16.39 | 17.09 | 94838 | 15851.92 | 2.80% |
| 2024-04-12 | 17.33 | 17.00 | -0.31 | -1.79% | 16.92 | 17.46 | 84454 | 14458.65 | 2.50% |
| 2024-04-11 | 17.46 | 17.31 | -0.23 | -1.31% | 17.30 | 17.71 | 69665 | 12192.40 | 2.06% |
| 2024-04-10 | 17.80 | 17.54 | -0.44 | -2.45% | 17.39 | 17.88 | 64183 | 11308.24 | 1.90% |
| 2024-04-09 | 17.39 | 17.98 | 0.53 | 3.04% | 17.39 | 18.01 | 73803 | 13100.64 | 2.18% |
| 2024-04-08 | 18.01 | 17.45 | -0.54 | -3.00% | 17.43 | 18.02 | 80607 | 14215.10 | 2.38% |
| 2024-04-03 | 18.18 | 17.99 | -0.25 | -1.37% | 17.84 | 18.34 | 89373 | 16111.20 | 2.64% |
| 2024-04-02 | 18.41 | 18.24 | -0.29 | -1.57% | 18.11 | 18.47 | 76849 | 14019.63 | 2.27% |
| 2024-04-01 | 17.90 | 18.53 | 0.70 | 3.93% | 17.90 | 18.55 | 117031 | 21335.69 | 3.46% |
| 2024-03-29 | 17.86 | 17.83 | -0.16 | -0.89% | 17.58 | 18.08 | 87571 | 15554.90 | 2.59% |
| 2024-03-28 | 17.57 | 17.99 | 0.22 | 1.24% | 17.48 | 18.15 | 117862 | 21082.68 | 3.49% |
| 2024-03-27 | 18.07 | 17.77 | -0.30 | -1.66% | 17.76 | 18.45 | 139228 | 25277.21 | 4.12% |
| 2024-03-26 | 18.40 | 18.07 | -0.33 | -1.79% | 17.75 | 18.50 | 124465 | 22511.51 | 3.68% |
| 2024-03-25 | 19.07 | 18.40 | -0.73 | -3.82% | 18.35 | 19.30 | 136087 | 25610.86 | 4.02% |
| 2024-03-22 | 19.78 | 19.13 | -0.69 | -3.48% | 19.07 | 19.80 | 148415 | 28621.03 | 4.39% |
| 2024-03-21 | 20.06 | 19.82 | -0.38 | -1.88% | 19.77 | 20.25 | 138503 | 27618.17 | 4.10% |
| 2024-03-20 | 20.03 | 20.20 | 0.08 | 0.40% | 19.77 | 20.33 | 165438 | 33231.05 | 4.89% |
| 2024-03-19 | 20.40 | 20.12 | -0.48 | -2.33% | 20.06 | 20.65 | 202426 | 41081.39 | 5.99% |
| 2024-03-18 | 20.30 | 20.60 | 0.49 | 2.44% | 19.83 | 20.76 | 338988 | 68933.05 | 10.02% |
| 2024-03-15 | 19.80 | 20.11 | 1.08 | 5.68% | 19.78 | 21.34 | 449212 | 91824.68 | 13.28% |
| 2024-03-14 | 19.91 | 19.03 | -0.22 | -1.14% | 18.82 | 20.09 | 246085 | 47840.34 | 7.28% |
| 2024-03-13 | 19.30 | 19.25 | -0.10 | -0.52% | 18.90 | 19.40 | 147976 | 28310.12 | 4.38% |
| 2024-03-12 | 19.03 | 19.35 | 0.26 | 1.36% | 19.02 | 19.48 | 154312 | 29778.14 | 4.56% |
| 2024-03-11 | 18.76 | 19.09 | 0.47 | 2.52% | 18.68 | 19.20 | 132350 | 25090.96 | 3.91% |
| 2024-03-08 | 18.70 | 18.62 | 0.29 | 1.58% | 18.36 | 18.99 | 138850 | 25948.58 | 4.11% |
| 2024-03-07 | 18.80 | 18.33 | -0.66 | -3.48% | 18.28 | 19.00 | 132354 | 24633.13 | 3.91% |
| 2024-03-06 | 18.98 | 18.99 | -0.06 | -0.31% | 18.61 | 19.20 | 110583 | 20886.99 | 3.27% |
| 2024-03-05 | 19.40 | 19.05 | -0.61 | -3.10% | 18.95 | 19.50 | 143852 | 27560.83 | 4.25% |
| 2024-03-04 | 19.07 | 19.66 | 0.59 | 3.09% | 19.07 | 20.10 | 209885 | 41150.20 | 6.21% |
| 2024-03-01 | 19.03 | 19.07 | -0.07 | -0.37% | 18.73 | 19.32 | 140380 | 26706.47 | 4.15% |
| 2024-02-29 | 18.14 | 19.14 | 0.69 | 3.74% | 18.12 | 19.15 | 165123 | 31015.28 | 4.88% |
| 2024-02-28 | 20.00 | 18.45 | -0.91 | -4.70% | 18.44 | 20.29 | 265514 | 51925.98 | 7.85% |
| 2024-02-27 | 18.71 | 19.36 | 0.52 | 2.76% | 18.67 | 19.36 | 147632 | 28097.87 | 4.37% |
| 2024-02-26 | 18.94 | 18.84 | -0.22 | -1.15% | 18.57 | 19.18 | 157289 | 29650.77 | 4.65% |
| 2024-02-23 | 18.80 | 19.06 | 0.20 | 1.06% | 18.69 | 19.10 | 147465 | 27858.21 | 4.36% |
| 2024-02-22 | 18.41 | 18.86 | 0.28 | 1.51% | 18.38 | 19.00 | 149195 | 28065.99 | 4.41% |
| 2024-02-21 | 18.31 | 18.58 | -0.28 | -1.48% | 18.20 | 19.04 | 207968 | 38833.14 | 6.15% |
| 2024-02-20 | 17.88 | 18.86 | 0.65 | 3.57% | 17.80 | 19.84 | 266679 | 50625.86 | 7.89% |
| 2024-02-19 | 18.55 | 18.21 | 0.50 | 2.82% | 17.82 | 18.70 | 163351 | 29802.84 | 4.83% |
| 2024-02-08 | 16.85 | 17.71 | 0.69 | 4.05% | 16.85 | 17.88 | 183310 | 32138.70 | 5.42% |
| 2024-02-07 | 17.00 | 17.02 | 0.37 | 2.22% | 16.63 | 17.78 | 220143 | 38111.03 | 6.51% |
| 2024-02-06 | 14.70 | 16.65 | 1.70 | 11.37% | 14.49 | 16.85 | 179496 | 28199.33 | 5.31% |