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 | 18.69 | 16.54 | -0.92 | -5.27% | 16.52 | 19.21 | 188555 | 34768.59 | 18.88% |
| 2024-05-09 | 17.37 | 17.46 | 1.59 | 10.02% | 16.66 | 17.46 | 100738 | 17550.55 | 10.09% |
| 2024-05-08 | 15.20 | 15.87 | 0.29 | 1.86% | 15.13 | 16.00 | 41053 | 6407.25 | 4.11% |
| 2024-05-07 | 14.59 | 15.58 | 0.99 | 6.79% | 14.47 | 15.58 | 38336 | 5813.11 | 3.84% |
| 2024-05-06 | 14.03 | 14.59 | 0.65 | 4.66% | 14.03 | 14.80 | 19859 | 2871.42 | 1.99% |
| 2024-04-30 | 14.20 | 13.94 | 0.09 | 0.65% | 13.64 | 14.22 | 14451 | 2009.20 | 1.45% |
| 2024-04-29 | 13.30 | 13.85 | 0.49 | 3.67% | 13.18 | 13.85 | 16925 | 2309.95 | 1.69% |
| 2024-04-26 | 13.40 | 13.36 | -0.05 | -0.37% | 13.12 | 13.40 | 14368 | 1906.67 | 1.44% |
| 2024-04-25 | 13.19 | 13.41 | 0.24 | 1.82% | 13.16 | 13.69 | 13819 | 1853.21 | 1.38% |
| 2024-04-24 | 13.00 | 13.17 | 0.17 | 1.31% | 12.89 | 13.26 | 15171 | 1988.90 | 1.52% |
| 2024-04-23 | 12.73 | 13.00 | 0.43 | 3.42% | 12.21 | 13.10 | 15450 | 1983.95 | 1.55% |
| 2024-04-22 | 12.84 | 12.57 | -0.20 | -1.57% | 12.16 | 12.85 | 13195 | 1642.53 | 1.32% |
| 2024-04-19 | 13.06 | 12.77 | -0.30 | -2.30% | 12.64 | 13.17 | 17820 | 2286.33 | 1.78% |
| 2024-04-18 | 13.37 | 13.07 | -0.32 | -2.39% | 12.77 | 13.44 | 21081 | 2767.10 | 2.11% |
| 2024-04-17 | 12.20 | 13.39 | 0.43 | 3.32% | 12.03 | 13.78 | 24063 | 3200.61 | 2.41% |
| 2024-04-16 | 13.92 | 12.96 | -1.44 | -10.00% | 12.96 | 13.93 | 19054 | 2495.49 | 1.91% |
| 2024-04-15 | 16.00 | 14.40 | -1.60 | -10.00% | 14.40 | 16.15 | 41343 | 6094.67 | 4.14% |
| 2024-04-12 | 15.98 | 16.00 | 0.05 | 0.31% | 15.76 | 16.32 | 33827 | 5405.64 | 3.39% |
| 2024-04-11 | 16.03 | 15.95 | -0.24 | -1.48% | 15.77 | 16.39 | 40444 | 6496.99 | 4.05% |
| 2024-04-10 | 16.68 | 16.19 | -0.61 | -3.63% | 15.81 | 17.23 | 80379 | 13305.66 | 8.05% |
| 2024-04-09 | 15.19 | 16.80 | 1.53 | 10.02% | 14.90 | 16.80 | 71282 | 11623.96 | 7.14% |
| 2024-04-08 | 15.76 | 15.27 | -0.50 | -3.17% | 15.21 | 16.15 | 22883 | 3550.48 | 2.29% |
| 2024-04-03 | 15.85 | 15.77 | -0.40 | -2.47% | 15.40 | 16.08 | 28016 | 4413.82 | 2.80% |
| 2024-04-02 | 15.59 | 16.17 | 0.59 | 3.79% | 15.28 | 16.38 | 43619 | 6915.02 | 4.37% |
| 2024-04-01 | 15.21 | 15.58 | 0.27 | 1.76% | 15.10 | 15.73 | 35641 | 5505.47 | 3.57% |
| 2024-03-29 | 15.23 | 15.31 | -0.42 | -2.67% | 15.03 | 15.53 | 38373 | 5864.26 | 3.84% |
| 2024-03-28 | 15.34 | 15.73 | -0.24 | -1.50% | 15.30 | 15.90 | 78724 | 12240.94 | 7.88% |
| 2024-03-27 | 14.59 | 15.97 | 1.45 | 9.99% | 14.52 | 15.97 | 59541 | 9354.66 | 5.96% |
| 2024-03-26 | 14.73 | 14.52 | -0.21 | -1.43% | 14.25 | 15.11 | 25917 | 3761.56 | 2.59% |
| 2024-03-25 | 15.32 | 14.73 | -0.62 | -4.04% | 14.73 | 15.48 | 35590 | 5361.94 | 3.56% |
| 2024-03-22 | 15.81 | 15.35 | -0.66 | -4.12% | 15.02 | 16.00 | 56409 | 8662.04 | 5.65% |
| 2024-03-21 | 16.38 | 16.01 | -0.37 | -2.26% | 15.91 | 17.61 | 90071 | 14928.12 | 9.02% |
| 2024-03-20 | 14.80 | 16.38 | 1.49 | 10.01% | 14.58 | 16.38 | 60988 | 9644.05 | 6.11% |
| 2024-03-19 | 15.14 | 14.89 | -0.33 | -2.17% | 14.62 | 15.48 | 56277 | 8383.90 | 5.63% |
| 2024-03-18 | 13.94 | 15.22 | 1.38 | 9.97% | 13.62 | 15.22 | 26452 | 3922.86 | 2.65% |
| 2024-03-15 | 13.77 | 13.84 | 0.07 | 0.51% | 13.71 | 13.99 | 16369 | 2271.84 | 1.64% |
| 2024-03-14 | 13.95 | 13.77 | 0.05 | 0.36% | 13.42 | 14.28 | 19584 | 2708.11 | 1.96% |
| 2024-03-13 | 13.59 | 13.72 | 0.06 | 0.44% | 13.30 | 13.91 | 20772 | 2822.42 | 2.08% |
| 2024-03-12 | 13.30 | 13.66 | 0.47 | 3.56% | 13.30 | 13.85 | 24127 | 3274.94 | 2.42% |
| 2024-03-11 | 12.74 | 13.19 | 0.45 | 3.53% | 12.68 | 13.20 | 19427 | 2519.58 | 1.95% |
| 2024-03-08 | 12.63 | 12.74 | 0.26 | 2.08% | 12.40 | 12.79 | 15537 | 1963.23 | 1.56% |
| 2024-03-07 | 12.64 | 12.48 | -0.12 | -0.95% | 12.28 | 12.85 | 18953 | 2386.81 | 1.90% |
| 2024-03-06 | 12.62 | 12.60 | 0.03 | 0.24% | 12.24 | 12.73 | 17825 | 2226.61 | 1.78% |
| 2024-03-05 | 13.18 | 12.57 | -0.57 | -4.34% | 12.50 | 13.18 | 20297 | 2575.90 | 2.03% |
| 2024-03-04 | 12.96 | 13.14 | 0.22 | 1.70% | 12.86 | 13.37 | 22888 | 2993.59 | 2.29% |
| 2024-03-01 | 12.92 | 12.92 | 0.19 | 1.49% | 12.63 | 13.10 | 22186 | 2850.68 | 2.22% |
| 2024-02-29 | 12.00 | 12.73 | 0.37 | 2.99% | 12.00 | 12.85 | 33012 | 4132.72 | 3.31% |
| 2024-02-28 | 13.69 | 12.36 | -1.36 | -9.91% | 12.35 | 14.28 | 47825 | 6394.27 | 4.79% |
| 2024-02-27 | 13.10 | 13.72 | 0.50 | 3.78% | 13.05 | 13.73 | 23884 | 3225.11 | 2.39% |
| 2024-02-26 | 13.00 | 13.22 | 0.22 | 1.69% | 12.81 | 13.64 | 36281 | 4783.47 | 3.63% |
| 2024-02-23 | 12.88 | 13.00 | 0.12 | 0.93% | 12.52 | 13.04 | 41587 | 5319.05 | 4.16% |
| 2024-02-22 | 11.92 | 12.88 | 0.93 | 7.78% | 11.89 | 13.09 | 47804 | 5927.84 | 4.79% |
| 2024-02-21 | 12.04 | 11.95 | 0.01 | 0.08% | 11.46 | 12.41 | 52586 | 6331.36 | 5.26% |
| 2024-02-20 | 10.85 | 11.94 | 1.09 | 10.05% | 10.85 | 11.94 | 24912 | 2870.69 | 2.49% |
| 2024-02-19 | 10.57 | 10.85 | 0.46 | 4.43% | 10.57 | 11.38 | 38361 | 4191.16 | 3.84% |
| 2024-02-08 | 9.45 | 10.39 | 0.66 | 6.78% | 8.81 | 10.48 | 48652 | 4648.15 | 4.87% |
| 2024-02-07 | 10.83 | 9.73 | -1.08 | -9.99% | 9.73 | 10.94 | 49804 | 4918.91 | 4.99% |
| 2024-02-06 | 10.98 | 10.81 | -0.86 | -7.37% | 10.50 | 11.46 | 46282 | 4944.88 | 4.63% |
| 2024-02-05 | 12.76 | 11.67 | -1.30 | -10.02% | 11.67 | 12.76 | 28398 | 3353.51 | 2.84% |
| 2024-02-02 | 14.02 | 12.97 | -0.99 | -7.09% | 12.57 | 14.36 | 25170 | 3354.40 | 2.52% |