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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 19.05 | 18.80 | -0.59 | -3.04% | 18.09 | 19.25 | 386584 | 72574.56 | 9.15% |
| 2024-05-07 | 18.95 | 19.39 | 0.63 | 3.36% | 18.57 | 19.40 | 682064 | 129816.05 | 16.14% |
| 2024-05-06 | 17.38 | 18.76 | 1.71 | 10.03% | 17.28 | 18.76 | 605895 | 110070.94 | 14.33% |
| 2024-04-30 | 18.45 | 17.05 | -1.68 | -8.97% | 16.86 | 18.68 | 519492 | 89922.38 | 12.29% |
| 2024-04-29 | 18.18 | 18.73 | 0.47 | 2.57% | 17.90 | 18.90 | 605892 | 112443.77 | 14.33% |
| 2024-04-26 | 18.08 | 18.26 | -0.30 | -1.62% | 17.71 | 18.95 | 764199 | 140424.88 | 18.08% |
| 2024-04-25 | 16.79 | 18.56 | 1.69 | 10.02% | 16.79 | 18.56 | 844797 | 153800.25 | 19.99% |
| 2024-04-24 | 15.90 | 16.87 | 0.72 | 4.46% | 15.65 | 17.38 | 496049 | 83041.91 | 11.74% |
| 2024-04-23 | 15.10 | 16.15 | 0.32 | 2.02% | 15.10 | 16.42 | 401434 | 64299.34 | 9.50% |
| 2024-04-22 | 16.80 | 15.83 | -1.76 | -10.01% | 15.83 | 17.60 | 532198 | 88261.98 | 12.59% |
| 2024-04-19 | 16.16 | 17.59 | 0.82 | 4.89% | 16.04 | 18.08 | 661622 | 111315.97 | 15.65% |
| 2024-04-18 | 15.40 | 16.77 | 0.67 | 4.16% | 14.89 | 17.53 | 715846 | 117880.86 | 16.94% |
| 2024-04-17 | 15.70 | 16.10 | 0.73 | 4.75% | 15.38 | 16.54 | 649712 | 103759.66 | 15.37% |
| 2024-04-16 | 15.31 | 15.37 | -0.86 | -5.30% | 14.61 | 16.22 | 661186 | 100651.70 | 15.64% |
| 2024-04-15 | 17.13 | 16.23 | -1.80 | -9.98% | 16.23 | 17.30 | 494874 | 81783.11 | 11.71% |
| 2024-04-12 | 18.48 | 18.03 | -2.00 | -9.99% | 18.03 | 18.87 | 508305 | 92542.91 | 12.03% |
| 2024-04-11 | 20.45 | 20.03 | -2.23 | -10.02% | 20.03 | 20.95 | 665353 | 134839.31 | 15.74% |
| 2024-04-10 | 21.12 | 22.26 | 2.02 | 9.98% | 19.88 | 22.26 | 1072681 | 229686.58 | 25.38% |
| 2024-04-09 | 18.29 | 20.24 | 1.84 | 10.00% | 18.29 | 20.24 | 750593 | 147645.64 | 17.76% |
| 2024-04-08 | 19.89 | 18.40 | -1.46 | -7.35% | 18.30 | 21.85 | 1051554 | 219712.97 | 24.88% |
| 2024-04-03 | 19.86 | 19.86 | 1.81 | 10.03% | 17.32 | 19.86 | 897897 | 172304.17 | 21.24% |
| 2024-04-02 | 18.05 | 18.05 | 1.64 | 9.99% | 18.05 | 18.05 | 34996 | 6316.83 | 0.83% |
| 2024-04-01 | 15.99 | 16.41 | 1.49 | 9.99% | 15.64 | 16.41 | 166549 | 26962.82 | 3.94% |
| 2024-03-29 | 13.65 | 14.92 | 1.36 | 10.03% | 13.56 | 14.92 | 549167 | 79366.23 | 13.00% |
| 2024-03-28 | 11.88 | 13.56 | 1.23 | 9.98% | 11.88 | 13.56 | 556378 | 71681.39 | 13.17% |
| 2024-03-27 | 13.30 | 12.33 | 0.19 | 1.57% | 12.23 | 13.35 | 591491 | 76846.05 | 14.00% |
| 2024-03-26 | 11.03 | 12.14 | 1.10 | 9.96% | 11.00 | 12.14 | 317373 | 37067.61 | 7.51% |
| 2024-03-25 | 10.68 | 11.04 | 0.31 | 2.89% | 10.47 | 11.70 | 182792 | 20238.13 | 4.33% |
| 2024-03-22 | 11.11 | 10.73 | -0.39 | -3.51% | 10.70 | 11.17 | 105847 | 11487.86 | 2.50% |
| 2024-03-21 | 11.24 | 11.12 | -0.12 | -1.07% | 11.08 | 11.31 | 58524 | 6546.65 | 1.38% |
| 2024-03-20 | 11.23 | 11.24 | 0.01 | 0.09% | 11.15 | 11.28 | 59702 | 6697.88 | 1.41% |
| 2024-03-19 | 11.25 | 11.23 | 0.01 | 0.09% | 11.18 | 11.34 | 65962 | 7422.07 | 1.56% |
| 2024-03-18 | 11.30 | 11.22 | -0.07 | -0.62% | 11.09 | 11.31 | 93501 | 10467.91 | 2.21% |
| 2024-03-15 | 11.02 | 11.29 | 0.22 | 1.99% | 10.97 | 11.30 | 84445 | 9450.55 | 2.00% |
| 2024-03-14 | 11.09 | 11.07 | -0.21 | -1.86% | 10.85 | 11.23 | 102777 | 11338.80 | 2.43% |
| 2024-03-13 | 11.07 | 11.28 | 0.16 | 1.44% | 11.01 | 11.50 | 104038 | 11698.33 | 2.46% |
| 2024-03-12 | 11.23 | 11.12 | -0.18 | -1.59% | 10.96 | 11.26 | 115183 | 12800.49 | 2.73% |
| 2024-03-11 | 11.12 | 11.30 | 0.24 | 2.17% | 11.00 | 11.39 | 133540 | 15002.08 | 3.16% |
| 2024-03-08 | 10.76 | 11.06 | 0.31 | 2.88% | 10.73 | 11.07 | 106369 | 11666.31 | 2.52% |
| 2024-03-07 | 10.76 | 10.75 | 0.03 | 0.28% | 10.72 | 11.03 | 96712 | 10490.98 | 2.29% |
| 2024-03-06 | 10.40 | 10.72 | 0.25 | 2.39% | 10.40 | 10.88 | 95339 | 10230.43 | 2.26% |
| 2024-03-05 | 10.65 | 10.47 | -0.18 | -1.69% | 10.40 | 10.66 | 56355 | 5913.46 | 1.33% |
| 2024-03-04 | 10.74 | 10.65 | -0.04 | -0.37% | 10.45 | 10.78 | 69691 | 7399.58 | 1.65% |
| 2024-03-01 | 10.57 | 10.69 | 0.16 | 1.52% | 10.55 | 10.84 | 84753 | 9071.33 | 2.01% |
| 2024-02-29 | 10.15 | 10.53 | 0.32 | 3.13% | 10.08 | 10.58 | 110662 | 11495.91 | 2.62% |
| 2024-02-28 | 10.86 | 10.21 | -0.66 | -6.07% | 10.20 | 11.22 | 161543 | 17313.45 | 3.82% |
| 2024-02-27 | 10.53 | 10.87 | 0.27 | 2.55% | 10.46 | 10.89 | 102752 | 11064.79 | 2.43% |
| 2024-02-26 | 10.40 | 10.60 | 0.18 | 1.73% | 10.30 | 10.77 | 156798 | 16584.78 | 3.71% |
| 2024-02-23 | 9.82 | 10.42 | 0.60 | 6.11% | 9.69 | 10.66 | 178457 | 18079.09 | 4.22% |
| 2024-02-22 | 9.68 | 9.82 | 0.14 | 1.45% | 9.56 | 9.86 | 102364 | 9953.74 | 2.42% |
| 2024-02-21 | 9.43 | 9.68 | 0.06 | 0.62% | 9.43 | 9.94 | 94627 | 9263.80 | 2.24% |
| 2024-02-20 | 9.40 | 9.62 | 0.14 | 1.48% | 9.16 | 9.81 | 94201 | 8947.64 | 2.23% |
| 2024-02-19 | 9.40 | 9.48 | 0.10 | 1.07% | 9.39 | 9.67 | 95435 | 9057.19 | 2.26% |
| 2024-02-08 | 8.83 | 9.38 | 0.44 | 4.92% | 8.77 | 9.42 | 108564 | 9928.29 | 2.57% |
| 2024-02-07 | 8.86 | 8.94 | 0.37 | 4.32% | 8.67 | 9.18 | 121486 | 10889.29 | 2.87% |
| 2024-02-06 | 8.00 | 8.57 | 0.41 | 5.02% | 7.66 | 8.88 | 130101 | 10814.89 | 3.08% |
| 2024-02-05 | 9.04 | 8.16 | -0.90 | -9.93% | 8.15 | 9.04 | 152949 | 12793.45 | 3.62% |
| 2024-02-02 | 9.84 | 9.06 | -0.78 | -7.93% | 8.86 | 10.02 | 212732 | 19789.01 | 5.03% |
| 2024-02-01 | 9.69 | 9.84 | -0.38 | -3.72% | 9.45 | 10.26 | 165634 | 16368.28 | 3.92% |
| 2024-01-31 | 11.10 | 10.22 | -1.14 | -10.04% | 10.22 | 11.34 | 203930 | 21983.36 | 4.83% |
| 2024-01-30 | 11.26 | 11.36 | 0.08 | 0.71% | 10.70 | 11.77 | 172940 | 19410.57 | 4.09% |