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 | 26.77 | 25.39 | -1.45 | -5.40% | 24.24 | 26.84 | 145140 | 36557.02 | 24.67% |
| 2024-05-09 | 23.50 | 26.84 | 4.47 | 19.98% | 23.50 | 26.84 | 138406 | 35795.43 | 23.52% |
| 2024-05-08 | 20.99 | 22.37 | 3.73 | 20.01% | 20.70 | 22.37 | 117319 | 25879.93 | 19.94% |
| 2024-05-07 | 18.40 | 18.64 | 0.18 | 0.98% | 18.10 | 19.43 | 44014 | 8205.79 | 7.48% |
| 2024-05-06 | 17.86 | 18.46 | 0.60 | 3.36% | 17.42 | 18.55 | 39365 | 7090.80 | 6.69% |
| 2024-04-30 | 17.01 | 17.86 | 0.85 | 5.00% | 16.76 | 18.49 | 45804 | 8150.13 | 7.78% |
| 2024-04-29 | 16.30 | 17.01 | 0.88 | 5.46% | 16.30 | 17.04 | 23961 | 4011.32 | 4.07% |
| 2024-04-26 | 15.92 | 16.13 | 0.23 | 1.45% | 15.59 | 16.15 | 16574 | 2641.54 | 2.82% |
| 2024-04-25 | 15.65 | 15.90 | 0.29 | 1.86% | 15.55 | 16.09 | 13075 | 2081.96 | 2.22% |
| 2024-04-24 | 15.15 | 15.61 | 0.33 | 2.16% | 15.15 | 15.79 | 14263 | 2220.30 | 2.42% |
| 2024-04-23 | 14.98 | 15.28 | 0.50 | 3.38% | 14.81 | 15.47 | 15475 | 2350.03 | 2.63% |
| 2024-04-22 | 14.78 | 14.78 | -0.02 | -0.14% | 14.21 | 15.02 | 10085 | 1480.78 | 1.71% |
| 2024-04-19 | 14.94 | 14.80 | -0.28 | -1.86% | 14.74 | 15.25 | 13070 | 1950.68 | 2.22% |
| 2024-04-18 | 15.60 | 15.08 | -0.40 | -2.58% | 14.83 | 15.60 | 16534 | 2505.06 | 2.81% |
| 2024-04-17 | 14.36 | 15.48 | 1.38 | 9.79% | 14.36 | 15.49 | 18904 | 2871.71 | 3.21% |
| 2024-04-16 | 15.56 | 14.10 | -1.70 | -10.76% | 13.70 | 15.56 | 27477 | 3988.92 | 4.67% |
| 2024-04-15 | 17.39 | 15.80 | -1.82 | -10.33% | 15.30 | 17.96 | 31568 | 5150.42 | 5.37% |
| 2024-04-12 | 17.98 | 17.62 | -0.39 | -2.17% | 17.55 | 18.24 | 12500 | 2230.93 | 2.12% |
| 2024-04-11 | 18.03 | 18.01 | -0.29 | -1.58% | 17.75 | 18.59 | 12646 | 2302.48 | 2.15% |
| 2024-04-10 | 19.08 | 18.30 | -0.64 | -3.38% | 18.09 | 19.17 | 17681 | 3249.46 | 3.01% |
| 2024-04-09 | 17.96 | 18.94 | 0.98 | 5.46% | 17.92 | 19.07 | 23965 | 4488.45 | 4.07% |
| 2024-04-08 | 18.86 | 17.96 | -0.99 | -5.22% | 17.94 | 18.96 | 23335 | 4258.80 | 3.97% |
| 2024-04-03 | 19.66 | 18.95 | -0.85 | -4.29% | 18.88 | 19.70 | 29254 | 5606.30 | 4.97% |
| 2024-04-02 | 20.00 | 19.80 | -0.49 | -2.41% | 19.55 | 20.68 | 46493 | 9334.74 | 7.90% |
| 2024-04-01 | 18.91 | 20.29 | 1.00 | 5.18% | 18.80 | 20.84 | 61693 | 12107.15 | 10.49% |
| 2024-03-29 | 18.40 | 19.29 | 0.94 | 5.12% | 17.53 | 19.49 | 59637 | 11170.71 | 10.14% |
| 2024-03-28 | 17.39 | 18.35 | -0.26 | -1.40% | 17.16 | 18.40 | 51929 | 9310.50 | 8.83% |
| 2024-03-27 | 16.98 | 18.61 | 1.76 | 10.45% | 16.84 | 19.75 | 65363 | 12181.61 | 11.11% |
| 2024-03-26 | 16.93 | 16.85 | 0.00 | 0.00% | 16.50 | 17.08 | 14244 | 2393.14 | 2.42% |
| 2024-03-25 | 17.55 | 16.85 | -0.65 | -3.71% | 16.77 | 17.76 | 14295 | 2450.97 | 2.43% |
| 2024-03-22 | 18.07 | 17.50 | -0.64 | -3.53% | 17.41 | 18.26 | 14476 | 2557.13 | 2.46% |
| 2024-03-21 | 18.41 | 18.14 | -0.26 | -1.41% | 17.77 | 18.46 | 16195 | 2934.79 | 2.75% |
| 2024-03-20 | 18.06 | 18.40 | 0.35 | 1.94% | 17.90 | 18.52 | 16228 | 2961.98 | 2.76% |
| 2024-03-19 | 18.12 | 18.05 | -0.06 | -0.33% | 17.87 | 18.35 | 18475 | 3348.46 | 3.14% |
| 2024-03-18 | 17.40 | 18.11 | 0.71 | 4.08% | 17.25 | 18.18 | 24268 | 4333.32 | 4.13% |
| 2024-03-15 | 17.00 | 17.40 | 0.28 | 1.64% | 17.00 | 17.40 | 13940 | 2397.31 | 2.37% |
| 2024-03-14 | 17.52 | 17.12 | -0.35 | -2.00% | 16.84 | 17.88 | 18001 | 3119.32 | 3.06% |
| 2024-03-13 | 17.48 | 17.47 | -0.43 | -2.40% | 17.02 | 17.70 | 25580 | 4414.93 | 4.35% |
| 2024-03-12 | 16.97 | 17.90 | 1.15 | 6.87% | 16.79 | 18.15 | 32169 | 5667.08 | 5.47% |
| 2024-03-11 | 16.16 | 16.75 | 0.60 | 3.72% | 16.16 | 16.75 | 12601 | 2079.86 | 2.14% |
| 2024-03-08 | 16.21 | 16.15 | -0.05 | -0.31% | 15.88 | 16.49 | 8722 | 1407.15 | 1.48% |
| 2024-03-07 | 16.51 | 16.20 | -0.21 | -1.28% | 16.01 | 16.78 | 11176 | 1837.24 | 1.90% |
| 2024-03-06 | 16.02 | 16.41 | 0.32 | 1.99% | 15.90 | 16.73 | 12492 | 2041.15 | 2.12% |
| 2024-03-05 | 16.86 | 16.09 | -0.77 | -4.57% | 16.01 | 16.86 | 15215 | 2475.95 | 2.59% |
| 2024-03-04 | 16.71 | 16.86 | 0.18 | 1.08% | 16.49 | 17.27 | 14531 | 2449.96 | 2.47% |
| 2024-03-01 | 16.59 | 16.68 | 0.22 | 1.34% | 16.30 | 17.10 | 16320 | 2717.69 | 2.77% |
| 2024-02-29 | 15.45 | 16.46 | 0.48 | 3.00% | 15.45 | 16.70 | 23513 | 3812.94 | 4.00% |
| 2024-02-28 | 17.85 | 15.98 | -1.88 | -10.53% | 15.88 | 18.86 | 34719 | 6052.50 | 5.90% |
| 2024-02-27 | 17.51 | 17.86 | 0.29 | 1.65% | 17.18 | 17.90 | 18088 | 3184.28 | 3.07% |
| 2024-02-26 | 16.82 | 17.57 | 0.69 | 4.09% | 16.60 | 18.11 | 27550 | 4809.91 | 4.68% |
| 2024-02-23 | 15.89 | 16.88 | 1.12 | 7.11% | 15.87 | 16.88 | 24830 | 4080.98 | 4.22% |
| 2024-02-22 | 15.20 | 15.76 | 0.64 | 4.23% | 15.18 | 15.80 | 18133 | 2813.49 | 3.08% |
| 2024-02-21 | 14.55 | 15.12 | 0.42 | 2.86% | 14.26 | 15.68 | 20811 | 3171.09 | 3.54% |
| 2024-02-20 | 14.48 | 14.70 | 0.40 | 2.80% | 14.00 | 15.17 | 24381 | 3591.02 | 4.14% |
| 2024-02-19 | 14.17 | 14.30 | 0.34 | 2.44% | 13.90 | 15.15 | 31397 | 4515.75 | 5.34% |
| 2024-02-08 | 12.25 | 13.96 | 1.77 | 14.52% | 11.01 | 13.97 | 36865 | 4659.90 | 6.27% |
| 2024-02-07 | 13.38 | 12.19 | -1.03 | -7.79% | 11.81 | 13.39 | 31398 | 3922.77 | 5.34% |
| 2024-02-06 | 13.09 | 13.22 | -0.18 | -1.34% | 11.63 | 13.98 | 29743 | 3809.18 | 5.06% |
| 2024-02-05 | 15.88 | 13.40 | -2.68 | -16.67% | 13.01 | 15.88 | 24655 | 3428.55 | 4.19% |
| 2024-02-02 | 17.40 | 16.08 | -1.42 | -8.11% | 15.40 | 17.82 | 17462 | 2861.87 | 2.97% |