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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 16.01 | 17.29 | 0.65 | 3.91% | 16.00 | 19.00 | 373767 | 64955.99 | 57.17% |
| 2024-05-16 | 14.15 | 16.64 | 2.77 | 19.97% | 14.15 | 16.64 | 237350 | 37996.01 | 36.31% |
| 2024-05-15 | 13.88 | 13.87 | -0.11 | -0.79% | 13.78 | 14.38 | 47524 | 6674.98 | 7.27% |
| 2024-05-14 | 13.87 | 13.98 | 0.50 | 3.71% | 13.52 | 14.55 | 69857 | 9799.83 | 10.69% |
| 2024-05-13 | 13.83 | 13.48 | -0.50 | -3.58% | 13.23 | 13.93 | 44458 | 6021.96 | 6.80% |
| 2024-05-10 | 14.60 | 13.98 | -0.62 | -4.25% | 13.88 | 14.63 | 53020 | 7477.31 | 8.11% |
| 2024-05-09 | 14.56 | 14.60 | -0.11 | -0.75% | 14.55 | 14.88 | 43307 | 6362.65 | 6.62% |
| 2024-05-08 | 14.92 | 14.71 | -0.32 | -2.13% | 14.55 | 14.98 | 49126 | 7229.78 | 7.51% |
| 2024-05-07 | 14.80 | 15.03 | 0.14 | 0.94% | 14.80 | 15.69 | 72071 | 10918.62 | 11.02% |
| 2024-05-06 | 14.82 | 14.89 | 0.29 | 1.99% | 14.59 | 15.06 | 62247 | 9239.17 | 9.52% |
| 2024-04-30 | 15.06 | 14.60 | -0.56 | -3.69% | 14.40 | 15.16 | 74668 | 10987.22 | 11.42% |
| 2024-04-29 | 14.57 | 15.16 | 0.49 | 3.34% | 14.57 | 15.36 | 111244 | 16647.37 | 17.02% |
| 2024-04-26 | 13.82 | 14.67 | 0.69 | 4.94% | 13.82 | 14.90 | 94043 | 13721.18 | 14.38% |
| 2024-04-25 | 14.21 | 13.98 | -0.50 | -3.45% | 13.90 | 14.43 | 74669 | 10539.41 | 11.42% |
| 2024-04-24 | 13.27 | 14.48 | 1.25 | 9.45% | 13.27 | 14.49 | 89314 | 12631.33 | 13.66% |
| 2024-04-23 | 12.66 | 13.23 | 0.44 | 3.44% | 12.66 | 13.40 | 40743 | 5373.58 | 6.23% |
| 2024-04-22 | 13.20 | 12.79 | -0.66 | -4.91% | 12.26 | 13.24 | 50598 | 6454.20 | 7.74% |
| 2024-04-19 | 13.37 | 13.45 | 0.09 | 0.67% | 13.28 | 13.85 | 55131 | 7466.27 | 8.43% |
| 2024-04-18 | 13.26 | 13.36 | -0.09 | -0.67% | 12.83 | 13.75 | 68963 | 9170.96 | 10.55% |
| 2024-04-17 | 12.40 | 13.45 | 1.68 | 14.27% | 12.11 | 13.45 | 84536 | 11009.97 | 12.93% |
| 2024-04-16 | 13.89 | 11.77 | -2.14 | -15.38% | 11.68 | 13.91 | 105143 | 12904.03 | 16.08% |
| 2024-04-15 | 15.22 | 13.91 | -1.87 | -11.85% | 13.35 | 15.30 | 138057 | 19774.89 | 21.12% |
| 2024-04-12 | 15.11 | 15.78 | 0.16 | 1.02% | 15.05 | 16.35 | 152935 | 24191.15 | 23.39% |
| 2024-04-11 | 14.47 | 15.62 | 0.92 | 6.26% | 14.47 | 17.00 | 138309 | 21843.53 | 21.16% |
| 2024-04-10 | 15.62 | 14.70 | -0.84 | -5.41% | 14.50 | 16.03 | 140883 | 21595.53 | 21.55% |
| 2024-04-09 | 15.17 | 15.54 | 1.11 | 7.69% | 15.10 | 16.14 | 121792 | 18943.49 | 18.63% |
| 2024-04-08 | 15.25 | 14.43 | -1.10 | -7.08% | 14.38 | 15.46 | 74455 | 11040.31 | 11.39% |
| 2024-04-03 | 14.98 | 15.53 | 0.40 | 2.64% | 14.83 | 16.28 | 116706 | 17958.58 | 17.85% |
| 2024-04-02 | 15.06 | 15.13 | 0.10 | 0.67% | 14.84 | 15.44 | 86061 | 12995.21 | 13.16% |
| 2024-04-01 | 15.20 | 15.03 | -0.16 | -1.05% | 14.83 | 15.37 | 83325 | 12550.88 | 12.75% |
| 2024-03-29 | 14.88 | 15.19 | 0.10 | 0.66% | 14.60 | 15.44 | 92559 | 13897.30 | 14.16% |
| 2024-03-28 | 14.22 | 15.09 | 0.87 | 6.12% | 13.95 | 15.30 | 122998 | 18190.79 | 18.81% |
| 2024-03-27 | 15.51 | 14.22 | -2.11 | -12.92% | 14.08 | 15.82 | 146917 | 21719.12 | 22.47% |
| 2024-03-26 | 15.50 | 16.33 | 0.18 | 1.11% | 15.50 | 16.99 | 139383 | 22789.20 | 21.32% |
| 2024-03-25 | 17.19 | 16.15 | -1.35 | -7.71% | 16.00 | 17.30 | 178974 | 29541.62 | 27.38% |
| 2024-03-22 | 15.73 | 17.50 | 1.61 | 10.13% | 15.71 | 18.53 | 265990 | 45497.16 | 40.69% |
| 2024-03-21 | 15.94 | 15.89 | 0.17 | 1.08% | 15.22 | 16.80 | 175595 | 28275.49 | 26.86% |
| 2024-03-20 | 15.59 | 15.72 | 0.54 | 3.56% | 15.12 | 16.39 | 131701 | 20709.35 | 20.15% |
| 2024-03-19 | 14.61 | 15.18 | 0.81 | 5.64% | 14.47 | 15.85 | 134205 | 20250.41 | 20.53% |
| 2024-03-18 | 13.70 | 14.37 | 0.77 | 5.66% | 13.51 | 14.75 | 98654 | 13892.79 | 15.09% |
| 2024-03-15 | 13.31 | 13.60 | 0.07 | 0.52% | 13.21 | 13.72 | 46935 | 6317.01 | 7.18% |
| 2024-03-14 | 13.27 | 13.53 | 0.12 | 0.89% | 12.90 | 13.54 | 67195 | 8913.50 | 10.28% |
| 2024-03-13 | 13.56 | 13.41 | -0.29 | -2.12% | 13.33 | 13.80 | 72904 | 9839.30 | 11.15% |
| 2024-03-12 | 13.68 | 13.70 | 0.18 | 1.33% | 13.39 | 13.90 | 91745 | 12519.92 | 14.03% |
| 2024-03-11 | 13.53 | 13.52 | -0.29 | -2.10% | 13.04 | 13.66 | 101315 | 13476.57 | 15.50% |
| 2024-03-08 | 12.82 | 13.81 | 0.92 | 7.14% | 12.72 | 14.85 | 140258 | 19558.12 | 21.45% |
| 2024-03-07 | 12.90 | 12.89 | -0.24 | -1.83% | 12.61 | 13.31 | 54120 | 6991.30 | 8.28% |
| 2024-03-06 | 12.98 | 13.13 | -0.16 | -1.20% | 12.41 | 13.46 | 80893 | 10427.46 | 12.37% |
| 2024-03-05 | 12.71 | 13.29 | 0.45 | 3.50% | 12.62 | 13.88 | 95164 | 12630.27 | 14.56% |
| 2024-03-04 | 13.00 | 12.84 | 0.00 | 0.00% | 12.28 | 13.42 | 55643 | 7106.93 | 8.51% |
| 2024-03-01 | 12.48 | 12.84 | 0.60 | 4.90% | 12.25 | 12.85 | 59581 | 7482.95 | 9.11% |
| 2024-02-29 | 11.50 | 12.24 | 0.76 | 6.62% | 11.50 | 12.36 | 63227 | 7588.38 | 9.67% |
| 2024-02-28 | 13.60 | 11.48 | -1.87 | -14.01% | 11.42 | 13.97 | 99413 | 12495.48 | 15.21% |
| 2024-02-27 | 12.61 | 13.35 | 0.53 | 4.13% | 12.61 | 13.35 | 50376 | 6593.83 | 7.71% |
| 2024-02-26 | 13.00 | 12.82 | 0.42 | 3.39% | 12.40 | 13.23 | 68779 | 8834.09 | 10.52% |
| 2024-02-23 | 11.80 | 12.40 | 0.83 | 7.17% | 11.70 | 12.41 | 53685 | 6472.14 | 8.21% |
| 2024-02-22 | 10.86 | 11.57 | 0.62 | 5.66% | 10.82 | 11.64 | 54649 | 6207.80 | 8.36% |
| 2024-02-21 | 10.58 | 10.95 | 0.26 | 2.43% | 10.45 | 11.27 | 54463 | 5979.32 | 8.33% |
| 2024-02-20 | 10.40 | 10.69 | 0.41 | 3.99% | 10.03 | 10.77 | 57064 | 5962.76 | 8.73% |
| 2024-02-19 | 9.57 | 10.28 | 0.84 | 8.90% | 9.57 | 10.68 | 81731 | 8222.17 | 12.50% |