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 | 20.16 | 18.24 | -0.86 | -4.50% | 18.12 | 20.56 | 149617 | 28995.36 | 7.23% |
| 2024-05-09 | 17.55 | 19.10 | 1.74 | 10.02% | 17.40 | 19.10 | 79127 | 14423.11 | 3.82% |
| 2024-05-08 | 17.41 | 17.36 | -0.12 | -0.69% | 17.10 | 17.80 | 49891 | 8675.42 | 2.41% |
| 2024-05-07 | 17.57 | 17.48 | -0.09 | -0.51% | 17.10 | 17.57 | 58608 | 10132.97 | 2.83% |
| 2024-05-06 | 17.05 | 17.57 | 0.87 | 5.21% | 16.91 | 17.92 | 86944 | 15123.38 | 4.20% |
| 2024-04-30 | 15.68 | 16.70 | 1.00 | 6.37% | 15.55 | 17.20 | 75381 | 12431.31 | 3.64% |
| 2024-04-29 | 15.25 | 15.70 | 0.33 | 2.15% | 15.25 | 15.78 | 25859 | 4025.76 | 1.25% |
| 2024-04-26 | 14.99 | 15.37 | 0.37 | 2.47% | 14.80 | 15.50 | 25398 | 3847.95 | 1.23% |
| 2024-04-25 | 14.55 | 15.00 | 0.40 | 2.74% | 14.50 | 15.19 | 23870 | 3572.53 | 1.15% |
| 2024-04-24 | 14.55 | 14.60 | 0.07 | 0.48% | 14.41 | 14.63 | 15775 | 2292.33 | 0.76% |
| 2024-04-23 | 14.45 | 14.53 | 0.03 | 0.21% | 14.37 | 14.70 | 15727 | 2284.15 | 0.76% |
| 2024-04-22 | 14.68 | 14.50 | -0.19 | -1.29% | 14.26 | 14.82 | 18851 | 2741.54 | 0.91% |
| 2024-04-19 | 14.83 | 14.69 | -0.22 | -1.48% | 14.47 | 14.86 | 21033 | 3087.32 | 1.02% |
| 2024-04-18 | 15.00 | 14.91 | -0.09 | -0.60% | 14.45 | 15.25 | 39608 | 5914.00 | 1.91% |
| 2024-04-17 | 14.48 | 15.00 | 0.23 | 1.56% | 14.25 | 15.22 | 39730 | 5887.81 | 1.92% |
| 2024-04-16 | 15.22 | 14.77 | -0.43 | -2.83% | 14.12 | 15.22 | 35972 | 5219.65 | 1.74% |
| 2024-04-15 | 15.90 | 15.20 | -0.81 | -5.06% | 15.00 | 16.21 | 39266 | 6056.19 | 1.90% |
| 2024-04-12 | 15.98 | 16.01 | 0.13 | 0.82% | 15.63 | 16.67 | 32815 | 5283.59 | 1.59% |
| 2024-04-11 | 16.00 | 15.88 | -0.18 | -1.12% | 15.70 | 16.20 | 17964 | 2868.27 | 0.87% |
| 2024-04-10 | 16.48 | 16.06 | -0.42 | -2.55% | 15.90 | 16.48 | 18008 | 2899.44 | 0.87% |
| 2024-04-09 | 15.88 | 16.48 | 0.57 | 3.58% | 15.79 | 16.50 | 24123 | 3927.20 | 1.17% |
| 2024-04-08 | 16.80 | 15.91 | -0.80 | -4.79% | 15.81 | 16.88 | 28451 | 4601.18 | 1.38% |
| 2024-04-03 | 16.66 | 16.71 | 0.09 | 0.54% | 16.36 | 16.80 | 26688 | 4434.02 | 1.29% |
| 2024-04-02 | 16.30 | 16.62 | 0.29 | 1.78% | 16.20 | 16.72 | 26744 | 4422.94 | 1.29% |
| 2024-04-01 | 15.68 | 16.33 | 0.50 | 3.16% | 15.68 | 16.42 | 23333 | 3753.23 | 1.13% |
| 2024-03-29 | 15.79 | 15.83 | 0.31 | 2.00% | 15.51 | 15.94 | 17658 | 2781.47 | 0.85% |
| 2024-03-28 | 15.38 | 15.52 | 0.29 | 1.90% | 15.24 | 15.73 | 19040 | 2950.10 | 0.92% |
| 2024-03-27 | 15.86 | 15.23 | -0.52 | -3.30% | 15.23 | 15.93 | 17913 | 2788.81 | 0.87% |
| 2024-03-26 | 15.57 | 15.75 | 0.15 | 0.96% | 15.26 | 15.83 | 21395 | 3329.06 | 1.03% |
| 2024-03-25 | 16.03 | 15.60 | -0.48 | -2.99% | 15.60 | 16.09 | 20736 | 3279.08 | 1.00% |
| 2024-03-22 | 16.55 | 16.08 | -0.47 | -2.84% | 15.96 | 16.58 | 29482 | 4767.79 | 1.42% |
| 2024-03-21 | 16.75 | 16.55 | -0.06 | -0.36% | 16.30 | 16.75 | 22880 | 3767.18 | 1.11% |
| 2024-03-20 | 16.20 | 16.61 | 0.40 | 2.47% | 16.16 | 16.62 | 24468 | 4021.36 | 1.18% |
| 2024-03-19 | 16.22 | 16.21 | -0.07 | -0.43% | 16.15 | 16.45 | 22389 | 3644.23 | 1.08% |
| 2024-03-18 | 16.05 | 16.28 | 0.28 | 1.75% | 15.96 | 16.35 | 24315 | 3922.58 | 1.18% |
| 2024-03-15 | 15.63 | 16.00 | 0.32 | 2.04% | 15.59 | 16.10 | 34271 | 5437.15 | 1.66% |
| 2024-03-14 | 15.60 | 15.68 | 0.00 | 0.00% | 15.40 | 15.80 | 23605 | 3692.67 | 1.14% |
| 2024-03-13 | 15.76 | 15.68 | -0.08 | -0.51% | 15.50 | 15.81 | 18412 | 2886.11 | 0.89% |
| 2024-03-12 | 15.88 | 15.76 | 0.04 | 0.25% | 15.50 | 15.88 | 22443 | 3517.01 | 1.08% |
| 2024-03-11 | 15.28 | 15.72 | 0.47 | 3.08% | 15.26 | 15.73 | 29219 | 4540.83 | 1.41% |
| 2024-03-08 | 14.89 | 15.25 | 0.28 | 1.87% | 14.89 | 15.26 | 22685 | 3432.46 | 1.10% |
| 2024-03-07 | 15.33 | 14.97 | -0.32 | -2.09% | 14.95 | 15.47 | 21665 | 3292.84 | 1.05% |
| 2024-03-06 | 14.80 | 15.29 | 0.35 | 2.34% | 14.80 | 15.50 | 31421 | 4781.10 | 1.52% |
| 2024-03-05 | 15.19 | 14.94 | -0.46 | -2.99% | 14.87 | 15.34 | 27900 | 4185.78 | 1.35% |
| 2024-03-04 | 15.39 | 15.40 | -0.08 | -0.52% | 15.09 | 15.67 | 23446 | 3591.89 | 1.13% |
| 2024-03-01 | 15.48 | 15.48 | 0.08 | 0.52% | 15.16 | 15.60 | 31275 | 4821.90 | 1.51% |
| 2024-02-29 | 14.61 | 15.40 | 0.68 | 4.62% | 14.61 | 15.56 | 42587 | 6489.63 | 2.06% |
| 2024-02-28 | 15.92 | 14.72 | -1.20 | -7.54% | 14.70 | 16.42 | 67208 | 10496.78 | 3.25% |
| 2024-02-27 | 15.57 | 15.92 | 0.23 | 1.47% | 15.40 | 15.95 | 47597 | 7489.29 | 2.30% |
| 2024-02-26 | 15.38 | 15.69 | 0.70 | 4.67% | 15.20 | 16.39 | 69465 | 10984.56 | 3.36% |
| 2024-02-23 | 14.70 | 14.99 | 0.42 | 2.88% | 14.57 | 15.03 | 36172 | 5349.55 | 1.75% |
| 2024-02-22 | 14.18 | 14.57 | 0.30 | 2.10% | 14.17 | 14.59 | 32386 | 4665.31 | 1.57% |
| 2024-02-21 | 14.00 | 14.27 | 0.23 | 1.64% | 13.84 | 14.78 | 49584 | 7128.80 | 2.40% |
| 2024-02-20 | 13.70 | 14.04 | 0.25 | 1.81% | 13.53 | 14.16 | 33370 | 4620.91 | 1.61% |
| 2024-02-19 | 13.60 | 13.79 | 0.37 | 2.76% | 13.55 | 13.99 | 52190 | 7198.93 | 2.52% |
| 2024-02-08 | 12.21 | 13.42 | 1.22 | 10.00% | 12.21 | 13.42 | 56207 | 7295.18 | 2.72% |
| 2024-02-07 | 12.80 | 12.20 | -0.62 | -4.84% | 12.01 | 12.94 | 47960 | 6024.95 | 2.32% |
| 2024-02-06 | 11.60 | 12.82 | 0.71 | 5.86% | 11.34 | 12.96 | 56132 | 6780.28 | 2.71% |
| 2024-02-05 | 13.39 | 12.11 | -1.35 | -10.03% | 12.11 | 13.39 | 56458 | 7005.81 | 2.73% |
| 2024-02-02 | 14.23 | 13.46 | -0.65 | -4.61% | 13.10 | 14.47 | 47523 | 6526.75 | 2.30% |