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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 21.94 | 21.85 | -1.00 | -4.38% | 21.29 | 23.80 | 187348 | 42091.05 | 26.14% |
| 2024-05-08 | 19.09 | 22.85 | 3.81 | 20.01% | 18.52 | 22.85 | 164583 | 34157.72 | 22.96% |
| 2024-05-07 | 17.99 | 19.04 | 0.88 | 4.85% | 17.50 | 19.74 | 97655 | 18181.69 | 13.62% |
| 2024-05-06 | 17.75 | 18.16 | 0.39 | 2.19% | 17.05 | 18.80 | 84234 | 15075.67 | 11.75% |
| 2024-04-30 | 16.10 | 17.77 | 1.85 | 11.62% | 15.85 | 18.33 | 68814 | 11708.11 | 9.60% |
| 2024-04-29 | 15.50 | 15.92 | 0.58 | 3.78% | 15.45 | 16.01 | 22585 | 3565.59 | 3.15% |
| 2024-04-26 | 15.20 | 15.34 | -0.08 | -0.52% | 14.94 | 15.42 | 25144 | 3814.95 | 3.51% |
| 2024-04-25 | 14.96 | 15.42 | 0.45 | 3.01% | 14.95 | 16.22 | 29878 | 4675.47 | 4.17% |
| 2024-04-24 | 14.77 | 14.97 | 0.20 | 1.35% | 14.70 | 15.05 | 13322 | 1985.53 | 1.86% |
| 2024-04-23 | 14.52 | 14.77 | 0.29 | 2.00% | 14.33 | 14.85 | 15969 | 2344.25 | 2.23% |
| 2024-04-22 | 14.28 | 14.48 | 0.19 | 1.33% | 14.06 | 14.76 | 16402 | 2378.07 | 2.29% |
| 2024-04-19 | 14.34 | 14.29 | -0.20 | -1.38% | 14.06 | 14.73 | 13261 | 1907.00 | 1.85% |
| 2024-04-18 | 14.90 | 14.49 | -0.40 | -2.69% | 14.46 | 15.00 | 15337 | 2247.26 | 2.14% |
| 2024-04-17 | 14.09 | 14.89 | 1.14 | 8.29% | 14.09 | 14.93 | 21801 | 3201.12 | 3.04% |
| 2024-04-16 | 14.85 | 13.75 | -1.21 | -8.09% | 13.57 | 15.06 | 23686 | 3318.49 | 3.30% |
| 2024-04-15 | 16.31 | 14.96 | -1.31 | -8.05% | 14.77 | 16.36 | 24825 | 3780.19 | 3.46% |
| 2024-04-12 | 16.13 | 16.27 | 0.10 | 0.62% | 16.10 | 16.52 | 15353 | 2499.01 | 2.14% |
| 2024-04-11 | 16.14 | 16.17 | -0.13 | -0.80% | 16.04 | 16.51 | 15195 | 2477.06 | 2.12% |
| 2024-04-10 | 17.02 | 16.30 | -0.74 | -4.34% | 16.19 | 17.11 | 20529 | 3394.45 | 2.86% |
| 2024-04-09 | 16.00 | 17.04 | 1.09 | 6.83% | 15.96 | 17.10 | 31727 | 5271.17 | 4.43% |
| 2024-04-08 | 17.14 | 15.95 | -1.39 | -8.02% | 15.90 | 17.15 | 38736 | 6315.48 | 6.56% |
| 2024-04-03 | 17.74 | 17.34 | 0.14 | 0.81% | 17.26 | 18.43 | 44272 | 7883.35 | 7.49% |
| 2024-04-02 | 17.41 | 17.20 | -0.25 | -1.43% | 17.04 | 17.45 | 16257 | 2799.99 | 2.75% |
| 2024-04-01 | 16.99 | 17.45 | 0.58 | 3.44% | 16.93 | 17.45 | 23834 | 4101.75 | 4.03% |
| 2024-03-29 | 17.03 | 16.87 | -0.16 | -0.94% | 16.62 | 17.15 | 18180 | 3052.48 | 3.08% |
| 2024-03-28 | 16.61 | 17.03 | 0.32 | 1.92% | 16.40 | 17.28 | 28010 | 4725.60 | 4.74% |
| 2024-03-27 | 16.88 | 16.71 | -0.11 | -0.65% | 16.70 | 17.23 | 19352 | 3286.03 | 3.28% |
| 2024-03-26 | 16.86 | 16.82 | -0.04 | -0.24% | 16.45 | 17.08 | 18444 | 3085.65 | 3.12% |
| 2024-03-25 | 17.70 | 16.86 | -0.77 | -4.37% | 16.78 | 17.82 | 20719 | 3570.84 | 3.51% |
| 2024-03-22 | 18.18 | 17.63 | -0.57 | -3.13% | 17.49 | 18.18 | 24954 | 4427.85 | 4.22% |
| 2024-03-21 | 18.34 | 18.20 | -0.20 | -1.09% | 18.00 | 18.49 | 22477 | 4097.62 | 3.80% |
| 2024-03-20 | 18.07 | 18.40 | 0.24 | 1.32% | 17.99 | 18.63 | 30245 | 5532.99 | 5.12% |
| 2024-03-19 | 18.12 | 18.16 | -0.14 | -0.77% | 18.12 | 18.69 | 28258 | 5193.51 | 4.78% |
| 2024-03-18 | 18.20 | 18.30 | 0.29 | 1.61% | 17.64 | 18.32 | 32291 | 5823.42 | 5.46% |
| 2024-03-15 | 18.13 | 18.01 | -0.33 | -1.80% | 17.52 | 18.38 | 32820 | 5907.35 | 5.55% |
| 2024-03-14 | 17.97 | 18.34 | 0.59 | 3.32% | 17.85 | 19.28 | 59707 | 11021.06 | 10.10% |
| 2024-03-13 | 17.77 | 17.75 | -0.11 | -0.62% | 17.49 | 17.86 | 27538 | 4860.37 | 4.66% |
| 2024-03-12 | 17.55 | 17.86 | 0.38 | 2.17% | 17.55 | 18.38 | 42559 | 7642.88 | 7.20% |
| 2024-03-11 | 17.10 | 17.48 | 0.19 | 1.10% | 17.01 | 17.56 | 25488 | 4410.56 | 4.31% |
| 2024-03-08 | 17.13 | 17.29 | 0.16 | 0.93% | 17.11 | 17.83 | 28652 | 5003.35 | 4.85% |
| 2024-03-07 | 18.04 | 17.13 | -1.37 | -7.41% | 17.02 | 18.18 | 49098 | 8701.14 | 8.31% |
| 2024-03-06 | 18.00 | 18.50 | 0.18 | 0.98% | 17.33 | 18.75 | 67516 | 12075.72 | 11.43% |
| 2024-03-05 | 18.27 | 18.32 | -1.39 | -7.05% | 18.12 | 18.84 | 74197 | 13664.67 | 12.56% |
| 2024-03-04 | 17.14 | 19.71 | 2.63 | 15.40% | 16.72 | 20.05 | 81020 | 14785.08 | 13.71% |
| 2024-03-01 | 16.71 | 17.08 | 0.53 | 3.20% | 16.30 | 17.17 | 31737 | 5339.74 | 5.37% |
| 2024-02-29 | 15.90 | 16.55 | 0.55 | 3.44% | 15.76 | 16.58 | 29480 | 4801.30 | 4.99% |
| 2024-02-28 | 17.90 | 16.00 | -1.95 | -10.86% | 15.89 | 18.35 | 54677 | 9454.10 | 9.25% |
| 2024-02-27 | 17.05 | 17.95 | 0.94 | 5.53% | 16.82 | 18.00 | 36830 | 6436.54 | 6.23% |
| 2024-02-26 | 16.77 | 17.01 | 0.39 | 2.35% | 16.53 | 17.50 | 32074 | 5451.62 | 5.43% |
| 2024-02-23 | 16.15 | 16.62 | 0.47 | 2.91% | 15.90 | 16.77 | 32282 | 5264.66 | 5.46% |
| 2024-02-22 | 15.38 | 16.15 | 0.66 | 4.26% | 15.38 | 16.30 | 35531 | 5644.33 | 6.01% |
| 2024-02-21 | 15.21 | 15.49 | 0.27 | 1.77% | 15.02 | 16.35 | 38101 | 5956.92 | 6.45% |
| 2024-02-20 | 14.68 | 15.22 | 0.46 | 3.12% | 14.31 | 15.74 | 34901 | 5332.27 | 5.91% |
| 2024-02-19 | 13.80 | 14.76 | 1.04 | 7.58% | 13.80 | 14.88 | 36111 | 5253.04 | 6.11% |
| 2024-02-08 | 12.03 | 13.72 | 1.57 | 12.92% | 12.03 | 13.77 | 45051 | 5847.45 | 7.62% |
| 2024-02-07 | 14.04 | 12.15 | -1.89 | -13.46% | 12.12 | 14.23 | 46950 | 6093.24 | 7.95% |
| 2024-02-06 | 13.64 | 14.04 | 0.10 | 0.72% | 12.57 | 14.61 | 36882 | 4937.53 | 6.24% |
| 2024-02-05 | 15.70 | 13.94 | -1.85 | -11.72% | 13.15 | 15.70 | 33361 | 4712.05 | 5.65% |
| 2024-02-02 | 16.73 | 15.79 | -0.98 | -5.84% | 15.22 | 17.14 | 23501 | 3812.19 | 3.98% |
| 2024-02-01 | 16.82 | 16.77 | -0.12 | -0.71% | 16.26 | 17.20 | 21938 | 3668.69 | 3.71% |
| 2024-01-31 | 18.12 | 16.89 | -1.28 | -7.04% | 16.85 | 18.25 | 20989 | 3663.48 | 3.55% |
| 2024-01-30 | 18.97 | 18.17 | -0.99 | -5.17% | 18.14 | 19.00 | 15314 | 2836.50 | 2.59% |