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 | 20.25 | 18.90 | -1.64 | -7.98% | 18.69 | 20.87 | 219037 | 43189.61 | 8.84% |
| 2024-05-09 | 19.50 | 20.54 | 0.44 | 2.19% | 19.01 | 20.88 | 259227 | 51674.67 | 10.46% |
| 2024-05-08 | 20.80 | 20.10 | -2.00 | -9.05% | 18.89 | 20.87 | 293766 | 59204.54 | 11.85% |
| 2024-05-07 | 19.18 | 22.10 | 2.84 | 14.75% | 18.82 | 22.78 | 450955 | 95289.24 | 18.20% |
| 2024-05-06 | 18.59 | 19.26 | 0.30 | 1.58% | 18.24 | 19.38 | 233979 | 44286.78 | 9.44% |
| 2024-04-30 | 20.20 | 18.96 | -2.12 | -10.06% | 18.84 | 20.55 | 307676 | 59631.77 | 12.41% |
| 2024-04-29 | 20.05 | 21.08 | 0.25 | 1.20% | 19.78 | 21.77 | 377600 | 79412.91 | 15.24% |
| 2024-04-26 | 21.60 | 20.83 | -2.02 | -8.84% | 20.63 | 22.85 | 482894 | 105255.95 | 19.48% |
| 2024-04-25 | 23.68 | 22.85 | -1.31 | -5.42% | 21.85 | 23.85 | 477357 | 107755.99 | 19.26% |
| 2024-04-24 | 21.38 | 24.16 | 3.21 | 15.32% | 21.38 | 25.14 | 582219 | 136674.97 | 23.49% |
| 2024-04-23 | 18.75 | 20.95 | 3.49 | 19.99% | 17.90 | 20.95 | 395402 | 77092.80 | 15.95% |
| 2024-04-22 | 17.00 | 17.46 | 2.91 | 20.00% | 17.00 | 17.46 | 166201 | 28874.50 | 6.71% |
| 2024-04-19 | 13.55 | 14.55 | 0.32 | 2.25% | 13.51 | 15.05 | 335587 | 47887.67 | 13.54% |
| 2024-04-18 | 12.11 | 14.23 | 2.21 | 18.39% | 12.11 | 14.42 | 294481 | 40490.61 | 11.88% |
| 2024-04-17 | 11.10 | 12.02 | 1.30 | 12.13% | 11.10 | 12.02 | 91154 | 10717.04 | 3.68% |
| 2024-04-16 | 11.81 | 10.72 | -1.24 | -10.37% | 10.71 | 11.87 | 86911 | 9617.44 | 3.51% |
| 2024-04-15 | 12.69 | 11.96 | -0.60 | -4.78% | 11.63 | 13.00 | 103112 | 12557.53 | 4.16% |
| 2024-04-12 | 12.60 | 12.56 | 0.17 | 1.37% | 12.52 | 13.67 | 123113 | 16128.91 | 4.97% |
| 2024-04-11 | 12.74 | 12.39 | -0.69 | -5.28% | 12.34 | 13.00 | 100296 | 12648.80 | 4.05% |
| 2024-04-10 | 13.34 | 13.08 | -0.73 | -5.29% | 12.61 | 13.48 | 130220 | 16874.23 | 5.25% |
| 2024-04-09 | 13.66 | 13.81 | 0.30 | 2.22% | 13.18 | 14.20 | 149644 | 20465.14 | 6.04% |
| 2024-04-08 | 14.10 | 13.51 | -1.22 | -8.28% | 13.51 | 14.45 | 172980 | 23903.69 | 6.98% |
| 2024-04-03 | 13.56 | 14.73 | 1.05 | 7.68% | 13.56 | 15.50 | 235385 | 34364.47 | 9.50% |
| 2024-04-02 | 13.34 | 13.68 | 0.45 | 3.40% | 13.14 | 14.60 | 169010 | 23279.22 | 6.82% |
| 2024-04-01 | 13.01 | 13.23 | 0.28 | 2.16% | 12.85 | 13.28 | 64768 | 8474.71 | 2.61% |
| 2024-03-29 | 12.74 | 12.95 | 0.25 | 1.97% | 12.33 | 12.99 | 82658 | 10503.70 | 3.34% |
| 2024-03-28 | 12.13 | 12.70 | 0.91 | 7.72% | 12.11 | 12.86 | 81974 | 10245.71 | 3.31% |
| 2024-03-27 | 12.35 | 11.79 | -0.56 | -4.53% | 11.79 | 12.35 | 48830 | 5861.64 | 1.97% |
| 2024-03-26 | 12.54 | 12.35 | -0.25 | -1.98% | 12.19 | 12.85 | 59709 | 7456.52 | 2.41% |
| 2024-03-25 | 13.25 | 12.60 | -0.76 | -5.69% | 12.57 | 13.40 | 86897 | 11295.16 | 3.51% |
| 2024-03-22 | 13.20 | 13.36 | 0.15 | 1.14% | 13.01 | 13.58 | 96144 | 12853.56 | 3.88% |
| 2024-03-21 | 13.30 | 13.21 | -0.03 | -0.23% | 13.02 | 13.33 | 49908 | 6585.43 | 2.01% |
| 2024-03-20 | 13.14 | 13.24 | 0.01 | 0.08% | 13.02 | 13.33 | 55560 | 7340.02 | 2.24% |
| 2024-03-19 | 13.05 | 13.23 | 0.17 | 1.30% | 12.89 | 13.37 | 69001 | 9075.12 | 2.78% |
| 2024-03-18 | 12.78 | 13.06 | 0.37 | 2.92% | 12.65 | 13.08 | 59886 | 7722.36 | 2.42% |
| 2024-03-15 | 12.54 | 12.69 | 0.12 | 0.95% | 12.37 | 12.70 | 42613 | 5353.58 | 1.72% |
| 2024-03-14 | 12.56 | 12.57 | -0.05 | -0.40% | 12.37 | 12.80 | 61554 | 7715.98 | 2.48% |
| 2024-03-13 | 12.59 | 12.62 | 0.05 | 0.40% | 12.52 | 12.77 | 69506 | 8795.30 | 2.80% |
| 2024-03-12 | 12.68 | 12.57 | -0.08 | -0.63% | 12.37 | 12.77 | 69079 | 8661.29 | 2.79% |
| 2024-03-11 | 12.56 | 12.65 | -0.16 | -1.25% | 12.36 | 12.65 | 76473 | 9556.61 | 3.08% |
| 2024-03-08 | 12.11 | 12.81 | 0.71 | 5.87% | 12.10 | 12.87 | 112896 | 14176.09 | 4.55% |
| 2024-03-07 | 12.35 | 12.10 | -0.27 | -2.18% | 12.04 | 12.53 | 84254 | 10359.74 | 3.40% |
| 2024-03-06 | 12.15 | 12.37 | 0.35 | 2.91% | 12.15 | 12.90 | 125726 | 15712.54 | 5.07% |
| 2024-03-05 | 12.07 | 12.02 | -0.23 | -1.88% | 11.91 | 12.27 | 79131 | 9596.36 | 3.19% |
| 2024-03-04 | 12.09 | 12.25 | 0.22 | 1.83% | 11.75 | 12.28 | 88447 | 10683.22 | 3.57% |
| 2024-03-01 | 11.90 | 12.03 | 0.12 | 1.01% | 11.81 | 12.12 | 92401 | 11055.29 | 3.73% |
| 2024-02-29 | 11.12 | 11.91 | 0.89 | 8.08% | 11.12 | 12.32 | 116889 | 13871.16 | 4.71% |
| 2024-02-28 | 12.24 | 11.02 | -1.32 | -10.70% | 10.96 | 12.42 | 136338 | 16182.48 | 5.50% |
| 2024-02-27 | 11.98 | 12.34 | 0.18 | 1.48% | 11.83 | 12.53 | 137215 | 16697.37 | 5.53% |
| 2024-02-26 | 12.12 | 12.16 | -0.46 | -3.65% | 12.01 | 12.55 | 154378 | 18850.73 | 6.23% |
| 2024-02-23 | 13.29 | 12.62 | 0.88 | 7.50% | 12.07 | 13.44 | 240456 | 30120.17 | 9.70% |
| 2024-02-22 | 10.19 | 11.74 | 1.96 | 20.04% | 9.94 | 11.74 | 74634 | 8469.45 | 3.01% |
| 2024-02-21 | 9.52 | 9.78 | 0.13 | 1.35% | 9.50 | 10.17 | 55343 | 5458.55 | 2.23% |
| 2024-02-20 | 9.65 | 9.65 | 0.05 | 0.52% | 9.21 | 9.71 | 44520 | 4243.68 | 1.80% |
| 2024-02-19 | 9.02 | 9.60 | 0.64 | 7.14% | 9.00 | 9.93 | 88459 | 8439.03 | 3.57% |
| 2024-02-08 | 7.96 | 8.96 | 1.14 | 14.58% | 7.80 | 9.05 | 97773 | 8230.01 | 3.94% |
| 2024-02-07 | 8.45 | 7.82 | -0.64 | -7.57% | 7.62 | 8.50 | 95504 | 7726.73 | 3.85% |
| 2024-02-06 | 8.30 | 8.46 | 0.06 | 0.71% | 7.53 | 8.79 | 70349 | 5692.92 | 2.84% |
| 2024-02-05 | 9.59 | 8.40 | -1.24 | -12.86% | 8.24 | 9.59 | 68129 | 5909.41 | 2.75% |