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 | 17.31 | 16.89 | -0.41 | -2.37% | 16.66 | 17.44 | 82379 | 13976.09 | 9.18% |
| 2024-05-09 | 18.18 | 17.30 | -1.29 | -6.94% | 17.11 | 18.46 | 124228 | 22036.23 | 13.84% |
| 2024-05-08 | 17.84 | 18.59 | 0.70 | 3.91% | 17.39 | 18.87 | 134858 | 24552.46 | 15.03% |
| 2024-05-07 | 17.60 | 17.89 | -0.33 | -1.81% | 17.30 | 18.19 | 126753 | 22362.72 | 14.13% |
| 2024-05-06 | 16.16 | 18.22 | 2.25 | 14.09% | 15.80 | 18.69 | 173397 | 29797.36 | 19.32% |
| 2024-04-30 | 14.45 | 15.97 | 1.57 | 10.90% | 14.40 | 16.50 | 163584 | 25412.22 | 18.23% |
| 2024-04-29 | 14.14 | 14.40 | 0.16 | 1.12% | 14.14 | 14.60 | 89818 | 12902.20 | 10.01% |
| 2024-04-26 | 14.69 | 14.24 | -0.45 | -3.06% | 14.15 | 14.98 | 134928 | 19498.08 | 15.04% |
| 2024-04-25 | 15.50 | 14.69 | 0.78 | 5.61% | 14.65 | 15.80 | 200840 | 30645.48 | 22.38% |
| 2024-04-24 | 13.91 | 13.91 | 2.32 | 20.02% | 13.91 | 13.91 | 29914 | 4161.06 | 3.33% |
| 2024-04-23 | 11.22 | 11.59 | 0.37 | 3.30% | 11.22 | 11.61 | 16114 | 1844.79 | 1.80% |
| 2024-04-22 | 11.31 | 11.22 | -0.09 | -0.80% | 10.82 | 11.38 | 15970 | 1780.92 | 1.78% |
| 2024-04-19 | 11.16 | 11.31 | 0.12 | 1.07% | 11.00 | 11.47 | 21744 | 2448.53 | 2.42% |
| 2024-04-18 | 11.53 | 11.19 | -0.30 | -2.61% | 11.10 | 11.60 | 27912 | 3168.43 | 3.11% |
| 2024-04-17 | 10.72 | 11.49 | 1.17 | 11.34% | 10.71 | 11.54 | 36521 | 4121.95 | 4.07% |
| 2024-04-16 | 11.87 | 10.32 | -1.55 | -13.06% | 10.22 | 11.95 | 36217 | 3864.40 | 4.04% |
| 2024-04-15 | 12.70 | 11.87 | -0.87 | -6.83% | 11.59 | 12.99 | 36711 | 4421.66 | 4.09% |
| 2024-04-12 | 12.71 | 12.74 | 0.04 | 0.31% | 12.68 | 13.29 | 26925 | 3494.39 | 3.00% |
| 2024-04-11 | 12.63 | 12.70 | 0.15 | 1.20% | 12.46 | 12.91 | 16314 | 2081.26 | 1.82% |
| 2024-04-10 | 13.09 | 12.55 | -0.45 | -3.46% | 12.39 | 13.09 | 19740 | 2496.91 | 2.20% |
| 2024-04-09 | 12.78 | 13.00 | 0.22 | 1.72% | 12.77 | 13.05 | 15940 | 2057.82 | 1.78% |
| 2024-04-08 | 13.37 | 12.78 | -0.65 | -4.84% | 12.78 | 13.37 | 23917 | 3104.04 | 2.67% |
| 2024-04-03 | 13.73 | 13.43 | -0.33 | -2.40% | 13.20 | 13.73 | 27611 | 3711.00 | 3.08% |
| 2024-04-02 | 13.77 | 13.76 | -0.03 | -0.22% | 13.53 | 13.90 | 35977 | 4932.76 | 4.01% |
| 2024-04-01 | 13.60 | 13.79 | 0.20 | 1.47% | 13.42 | 14.05 | 45108 | 6174.09 | 5.03% |
| 2024-03-29 | 13.20 | 13.59 | 0.34 | 2.57% | 13.20 | 13.80 | 43388 | 5881.88 | 4.84% |
| 2024-03-28 | 13.06 | 13.25 | 0.06 | 0.45% | 12.76 | 13.43 | 51279 | 6721.73 | 5.71% |
| 2024-03-27 | 12.72 | 13.19 | 0.49 | 3.86% | 12.60 | 13.92 | 64251 | 8528.68 | 7.16% |
| 2024-03-26 | 12.80 | 12.70 | -0.13 | -1.01% | 12.40 | 12.97 | 33014 | 4175.20 | 3.68% |
| 2024-03-25 | 13.47 | 12.83 | -0.67 | -4.96% | 12.83 | 13.50 | 39176 | 5150.02 | 4.37% |
| 2024-03-22 | 14.09 | 13.50 | -0.54 | -3.85% | 13.50 | 14.09 | 44751 | 6129.66 | 4.99% |
| 2024-03-21 | 13.88 | 14.04 | 0.10 | 0.72% | 13.73 | 14.07 | 42708 | 5961.80 | 4.76% |
| 2024-03-20 | 13.84 | 13.94 | 0.01 | 0.07% | 13.71 | 14.03 | 35521 | 4913.59 | 3.96% |
| 2024-03-19 | 13.84 | 13.93 | 0.07 | 0.51% | 13.76 | 14.25 | 49954 | 6999.34 | 5.57% |
| 2024-03-18 | 13.85 | 13.86 | 0.13 | 0.95% | 13.82 | 14.16 | 55648 | 7768.76 | 6.20% |
| 2024-03-15 | 13.19 | 13.73 | 0.63 | 4.81% | 13.09 | 13.75 | 55953 | 7553.84 | 6.24% |
| 2024-03-14 | 13.24 | 13.10 | -0.17 | -1.28% | 13.00 | 13.34 | 28530 | 3752.92 | 3.18% |
| 2024-03-13 | 13.21 | 13.27 | 0.02 | 0.15% | 13.16 | 13.36 | 30183 | 4004.29 | 3.36% |
| 2024-03-12 | 13.31 | 13.25 | 0.01 | 0.08% | 13.09 | 13.39 | 34630 | 4581.33 | 3.86% |
| 2024-03-11 | 13.10 | 13.24 | 0.15 | 1.15% | 13.02 | 13.35 | 29855 | 3928.45 | 3.33% |
| 2024-03-08 | 13.12 | 13.09 | -0.01 | -0.08% | 12.79 | 13.33 | 33242 | 4327.60 | 3.70% |
| 2024-03-07 | 13.60 | 13.10 | -0.26 | -1.95% | 13.09 | 13.89 | 50685 | 6830.59 | 5.65% |
| 2024-03-06 | 13.14 | 13.36 | 0.19 | 1.44% | 13.06 | 13.63 | 54217 | 7285.96 | 6.04% |
| 2024-03-05 | 13.47 | 13.17 | -0.61 | -4.43% | 13.09 | 13.60 | 59953 | 7977.84 | 6.68% |
| 2024-03-04 | 13.87 | 13.78 | -0.54 | -3.77% | 13.12 | 14.32 | 88745 | 12110.07 | 9.89% |
| 2024-03-01 | 15.09 | 14.32 | -1.33 | -8.50% | 14.20 | 15.34 | 148595 | 21824.39 | 24.57% |
| 2024-02-29 | 12.66 | 15.65 | 1.95 | 14.23% | 12.50 | 15.83 | 200581 | 28257.72 | 33.16% |
| 2024-02-28 | 12.45 | 13.70 | 1.14 | 9.08% | 12.29 | 15.07 | 181948 | 26110.83 | 30.08% |
| 2024-02-27 | 12.56 | 12.56 | -0.06 | -0.48% | 12.04 | 12.62 | 72968 | 8938.68 | 12.06% |
| 2024-02-26 | 11.65 | 12.62 | 1.22 | 10.70% | 11.65 | 13.57 | 100335 | 12546.24 | 16.59% |
| 2024-02-23 | 10.99 | 11.40 | 0.36 | 3.26% | 10.96 | 11.47 | 42820 | 4810.84 | 7.08% |
| 2024-02-22 | 10.50 | 11.04 | 0.64 | 6.15% | 10.45 | 11.04 | 36695 | 3950.58 | 6.07% |
| 2024-02-21 | 9.99 | 10.40 | 0.34 | 3.38% | 9.99 | 10.79 | 35910 | 3768.60 | 5.94% |
| 2024-02-20 | 9.89 | 10.06 | 0.17 | 1.72% | 9.70 | 10.19 | 26972 | 2700.80 | 4.46% |
| 2024-02-19 | 9.43 | 9.89 | 0.49 | 5.21% | 9.43 | 10.19 | 37112 | 3669.07 | 6.14% |
| 2024-02-08 | 8.30 | 9.40 | 1.18 | 14.36% | 8.01 | 9.40 | 39459 | 3476.67 | 6.52% |
| 2024-02-07 | 9.19 | 8.22 | -0.97 | -10.55% | 8.07 | 9.19 | 44154 | 3793.09 | 7.30% |
| 2024-02-06 | 9.30 | 9.19 | -0.17 | -1.82% | 8.20 | 9.65 | 39045 | 3477.05 | 6.46% |
| 2024-02-05 | 11.15 | 9.36 | -1.80 | -16.13% | 9.08 | 11.15 | 38720 | 3765.10 | 6.40% |
| 2024-02-02 | 12.02 | 11.16 | -0.79 | -6.61% | 10.80 | 12.27 | 21982 | 2516.88 | 3.63% |
| 2024-02-01 | 12.23 | 11.95 | -0.29 | -2.37% | 11.63 | 12.28 | 19527 | 2334.03 | 3.23% |
| 2024-01-31 | 13.23 | 12.24 | -0.91 | -6.92% | 12.09 | 13.23 | 19834 | 2494.07 | 3.28% |