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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 39.00 | 37.61 | -3.29 | -8.04% | 36.79 | 40.06 | 193259 | 73244.93 | 16.45% |
| 2024-05-10 | 41.82 | 40.90 | 0.82 | 2.05% | 39.50 | 43.15 | 207121 | 85627.95 | 17.63% |
| 2024-05-09 | 38.88 | 40.08 | 0.65 | 1.65% | 37.52 | 43.80 | 265332 | 108540.65 | 22.58% |
| 2024-05-08 | 39.78 | 39.43 | -1.60 | -3.90% | 39.01 | 40.97 | 223720 | 89211.74 | 19.04% |
| 2024-05-07 | 37.57 | 41.03 | 6.03 | 17.23% | 36.66 | 42.00 | 291538 | 115728.32 | 24.82% |
| 2024-05-06 | 29.94 | 35.00 | 5.83 | 19.99% | 29.00 | 35.00 | 216523 | 70349.42 | 18.43% |
| 2024-04-30 | 30.58 | 29.67 | -0.64 | -2.11% | 29.26 | 32.43 | 232727 | 71353.20 | 19.81% |
| 2024-04-29 | 28.23 | 30.31 | 2.22 | 7.90% | 28.01 | 31.84 | 259748 | 77683.33 | 22.11% |
| 2024-04-26 | 27.40 | 28.09 | -0.49 | -1.71% | 27.40 | 29.97 | 275728 | 79420.48 | 23.47% |
| 2024-04-25 | 26.00 | 28.58 | 3.19 | 12.56% | 26.00 | 30.47 | 326679 | 92691.12 | 27.81% |
| 2024-04-24 | 27.30 | 25.39 | -0.89 | -3.39% | 25.06 | 28.25 | 286999 | 75424.26 | 24.43% |
| 2024-04-23 | 22.55 | 26.28 | 4.38 | 20.00% | 22.55 | 26.28 | 273595 | 66901.11 | 23.29% |
| 2024-04-22 | 25.23 | 21.90 | -4.30 | -16.41% | 21.66 | 25.60 | 284393 | 66119.20 | 24.21% |
| 2024-04-19 | 27.35 | 26.20 | -1.14 | -4.17% | 25.33 | 28.34 | 311060 | 83929.34 | 26.48% |
| 2024-04-18 | 28.81 | 27.34 | 1.56 | 6.05% | 26.71 | 30.80 | 367360 | 104132.13 | 31.27% |
| 2024-04-17 | 23.65 | 25.78 | 4.30 | 20.02% | 23.50 | 25.78 | 144440 | 35874.40 | 12.29% |
| 2024-04-16 | 18.84 | 21.48 | 3.58 | 20.00% | 17.46 | 21.48 | 238932 | 46168.43 | 20.34% |
| 2024-04-15 | 16.00 | 17.90 | 1.97 | 12.37% | 15.99 | 18.97 | 196891 | 35133.22 | 16.76% |
| 2024-04-12 | 16.61 | 15.93 | -1.28 | -7.44% | 15.83 | 16.87 | 114027 | 18614.68 | 9.71% |
| 2024-04-11 | 15.80 | 17.21 | 2.02 | 13.30% | 15.76 | 17.48 | 170173 | 28135.62 | 14.48% |
| 2024-04-10 | 15.74 | 15.19 | -0.25 | -1.62% | 14.98 | 16.86 | 70377 | 10935.42 | 5.99% |
| 2024-04-09 | 14.59 | 15.44 | 0.93 | 6.41% | 14.51 | 15.44 | 48891 | 7336.97 | 4.16% |
| 2024-04-08 | 15.00 | 14.51 | -0.51 | -3.40% | 14.51 | 15.02 | 40925 | 6002.18 | 3.48% |
| 2024-04-03 | 15.77 | 15.02 | -0.67 | -4.27% | 14.95 | 15.77 | 57468 | 8705.34 | 4.89% |
| 2024-04-02 | 14.88 | 15.69 | 0.74 | 4.95% | 14.84 | 15.72 | 75437 | 11615.48 | 6.42% |
| 2024-04-01 | 14.42 | 14.95 | 0.54 | 3.75% | 14.41 | 15.00 | 46666 | 6871.40 | 3.97% |
| 2024-03-29 | 14.48 | 14.41 | -0.27 | -1.84% | 14.23 | 14.72 | 58362 | 8435.11 | 4.97% |
| 2024-03-28 | 14.02 | 14.68 | 0.30 | 2.09% | 14.02 | 15.00 | 72482 | 10562.91 | 6.17% |
| 2024-03-27 | 15.06 | 14.38 | -0.26 | -1.78% | 14.36 | 15.92 | 113979 | 17421.97 | 9.70% |
| 2024-03-26 | 14.29 | 14.64 | 0.34 | 2.38% | 14.14 | 14.65 | 30576 | 4399.32 | 2.60% |
| 2024-03-25 | 14.65 | 14.30 | -0.43 | -2.92% | 14.20 | 14.81 | 29003 | 4216.89 | 2.47% |
| 2024-03-22 | 14.76 | 14.73 | -0.08 | -0.54% | 14.52 | 14.93 | 33408 | 4933.04 | 2.84% |
| 2024-03-21 | 14.96 | 14.81 | -0.09 | -0.60% | 14.61 | 15.05 | 34432 | 5092.37 | 2.93% |
| 2024-03-20 | 14.43 | 14.90 | 0.38 | 2.62% | 14.43 | 15.08 | 44737 | 6617.80 | 3.81% |
| 2024-03-19 | 14.79 | 14.52 | -0.13 | -0.89% | 14.41 | 14.79 | 30369 | 4420.04 | 2.58% |
| 2024-03-18 | 14.23 | 14.65 | 0.46 | 3.24% | 14.23 | 14.67 | 29928 | 4327.52 | 2.55% |
| 2024-03-15 | 13.80 | 14.19 | 0.33 | 2.38% | 13.80 | 14.22 | 27285 | 3824.80 | 2.32% |
| 2024-03-14 | 14.01 | 13.86 | -0.16 | -1.14% | 13.65 | 14.12 | 25670 | 3564.25 | 2.18% |
| 2024-03-13 | 14.00 | 14.02 | 0.04 | 0.29% | 13.76 | 14.26 | 31818 | 4446.54 | 2.71% |
| 2024-03-12 | 13.77 | 13.98 | 0.28 | 2.04% | 13.69 | 14.05 | 33412 | 4642.96 | 2.84% |
| 2024-03-11 | 13.42 | 13.70 | 0.28 | 2.09% | 13.40 | 13.98 | 34014 | 4632.81 | 2.90% |
| 2024-03-08 | 13.29 | 13.42 | 0.14 | 1.05% | 13.11 | 13.47 | 24043 | 3203.07 | 2.05% |
| 2024-03-07 | 13.27 | 13.28 | 0.19 | 1.45% | 13.15 | 13.57 | 37175 | 4976.81 | 3.16% |
| 2024-03-06 | 12.84 | 13.09 | 0.19 | 1.47% | 12.71 | 13.32 | 29006 | 3784.25 | 2.47% |
| 2024-03-05 | 13.33 | 12.90 | -0.42 | -3.15% | 12.84 | 13.47 | 35451 | 4642.25 | 3.02% |
| 2024-03-04 | 13.39 | 13.32 | -0.08 | -0.60% | 12.94 | 13.55 | 29363 | 3894.34 | 2.50% |
| 2024-03-01 | 13.26 | 13.40 | 0.21 | 1.59% | 13.11 | 13.41 | 40723 | 5404.10 | 3.47% |
| 2024-02-29 | 12.40 | 13.19 | 0.54 | 4.27% | 12.40 | 13.25 | 46742 | 6072.80 | 3.98% |
| 2024-02-28 | 14.21 | 12.65 | -1.43 | -10.16% | 12.63 | 14.48 | 68439 | 9213.64 | 5.83% |
| 2024-02-27 | 13.40 | 14.08 | 0.51 | 3.76% | 13.36 | 14.14 | 33864 | 4696.19 | 2.88% |
| 2024-02-26 | 13.30 | 13.57 | 0.27 | 2.03% | 13.07 | 14.15 | 54278 | 7369.87 | 4.62% |
| 2024-02-23 | 12.75 | 13.30 | 0.55 | 4.31% | 12.63 | 13.33 | 45747 | 5930.28 | 3.89% |
| 2024-02-22 | 12.20 | 12.75 | 0.52 | 4.25% | 12.20 | 12.84 | 45744 | 5741.84 | 3.89% |
| 2024-02-21 | 11.95 | 12.23 | 0.25 | 2.09% | 11.63 | 12.70 | 42742 | 5270.05 | 3.64% |
| 2024-02-20 | 11.69 | 11.98 | 0.26 | 2.22% | 11.39 | 12.07 | 40303 | 4752.70 | 3.43% |
| 2024-02-19 | 11.27 | 11.72 | 0.67 | 6.06% | 11.23 | 12.07 | 57904 | 6745.40 | 4.93% |
| 2024-02-08 | 9.96 | 11.05 | 1.26 | 12.87% | 9.54 | 11.05 | 66889 | 6911.38 | 5.69% |
| 2024-02-07 | 10.53 | 9.79 | -0.69 | -6.58% | 9.65 | 10.63 | 57059 | 5722.70 | 4.86% |
| 2024-02-06 | 10.50 | 10.48 | -0.18 | -1.69% | 9.68 | 10.97 | 68726 | 7003.32 | 5.85% |
| 2024-02-05 | 12.14 | 10.66 | -1.61 | -13.12% | 10.39 | 12.28 | 55826 | 6151.37 | 4.75% |