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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 16.78 | 18.05 | 0.91 | 5.31% | 16.61 | 18.36 | 477743 | 83638.11 | 18.88% |
| 2024-05-15 | 16.67 | 17.14 | -0.32 | -1.83% | 16.07 | 17.33 | 390093 | 65079.64 | 15.42% |
| 2024-05-14 | 18.61 | 17.46 | -1.94 | -10.00% | 17.46 | 19.06 | 452047 | 81596.37 | 17.87% |
| 2024-05-13 | 19.67 | 19.40 | -1.00 | -4.90% | 18.77 | 21.50 | 583729 | 117224.09 | 23.07% |
| 2024-05-10 | 21.39 | 20.40 | 0.08 | 0.39% | 20.37 | 22.35 | 692949 | 151906.83 | 27.39% |
| 2024-05-09 | 20.11 | 20.32 | 1.85 | 10.02% | 19.19 | 20.32 | 354443 | 70863.73 | 14.01% |
| 2024-05-08 | 18.47 | 18.47 | 1.68 | 10.01% | 18.47 | 18.47 | 167611 | 30957.71 | 6.62% |
| 2024-05-07 | 16.79 | 16.79 | 1.53 | 10.03% | 16.79 | 16.79 | 44367 | 7449.29 | 1.75% |
| 2024-05-06 | 15.26 | 15.26 | 1.39 | 10.02% | 15.26 | 15.26 | 15691 | 2394.45 | 0.62% |
| 2024-04-30 | 13.87 | 13.87 | 1.26 | 9.99% | 13.87 | 13.87 | 25813 | 3580.32 | 1.02% |
| 2024-04-29 | 12.61 | 12.61 | 1.15 | 10.03% | 12.61 | 12.61 | 28953 | 3651.02 | 1.14% |
| 2024-04-26 | 10.43 | 11.46 | 1.04 | 9.98% | 10.01 | 11.46 | 80565 | 8733.48 | 3.18% |
| 2024-04-25 | 10.15 | 10.42 | 0.25 | 2.46% | 10.14 | 10.52 | 23801 | 2476.23 | 0.94% |
| 2024-04-24 | 10.16 | 10.17 | 0.04 | 0.39% | 10.05 | 10.21 | 22194 | 2254.81 | 0.88% |
| 2024-04-23 | 9.82 | 10.13 | 0.31 | 3.16% | 9.80 | 10.18 | 26144 | 2624.49 | 1.03% |
| 2024-04-22 | 9.71 | 9.82 | 0.12 | 1.24% | 9.50 | 9.95 | 25003 | 2444.06 | 0.99% |
| 2024-04-19 | 9.81 | 9.70 | -0.12 | -1.22% | 9.63 | 9.92 | 23120 | 2253.00 | 0.91% |
| 2024-04-18 | 9.63 | 9.82 | 0.11 | 1.13% | 9.53 | 10.02 | 32812 | 3224.25 | 1.30% |
| 2024-04-17 | 9.11 | 9.71 | 0.66 | 7.29% | 9.11 | 9.72 | 41528 | 3961.79 | 1.64% |
| 2024-04-16 | 9.89 | 9.05 | -0.84 | -8.49% | 9.03 | 9.89 | 56349 | 5191.21 | 2.23% |
| 2024-04-15 | 10.51 | 9.89 | -0.62 | -5.90% | 9.69 | 10.55 | 57685 | 5774.09 | 2.28% |
| 2024-04-12 | 10.59 | 10.51 | -0.03 | -0.28% | 10.50 | 10.73 | 25445 | 2694.73 | 1.01% |
| 2024-04-11 | 10.67 | 10.54 | -0.14 | -1.31% | 10.51 | 10.85 | 35669 | 3805.64 | 1.41% |
| 2024-04-10 | 11.10 | 10.68 | -0.38 | -3.44% | 10.60 | 11.12 | 38163 | 4113.29 | 1.51% |
| 2024-04-09 | 10.68 | 11.06 | 0.33 | 3.08% | 10.65 | 11.10 | 46089 | 5026.80 | 1.82% |
| 2024-04-08 | 11.26 | 10.73 | -0.53 | -4.71% | 10.72 | 11.26 | 60652 | 6603.88 | 2.40% |
| 2024-04-03 | 10.97 | 11.26 | 0.21 | 1.90% | 10.97 | 11.39 | 66050 | 7406.32 | 2.61% |
| 2024-04-02 | 11.19 | 11.05 | -0.20 | -1.78% | 10.97 | 11.30 | 60257 | 6671.75 | 2.38% |
| 2024-04-01 | 10.99 | 11.25 | -0.21 | -1.83% | 10.94 | 11.65 | 110752 | 12448.59 | 4.38% |
| 2024-03-29 | 11.04 | 11.46 | 0.30 | 2.69% | 10.88 | 12.27 | 156897 | 18301.12 | 6.20% |
| 2024-03-28 | 11.21 | 11.16 | -0.48 | -4.12% | 10.48 | 11.30 | 123893 | 13631.05 | 4.90% |
| 2024-03-27 | 11.74 | 11.64 | -0.37 | -3.08% | 11.19 | 11.87 | 148152 | 17096.46 | 5.86% |
| 2024-03-26 | 11.00 | 12.01 | 0.72 | 6.38% | 10.92 | 12.27 | 177166 | 20552.58 | 7.00% |
| 2024-03-25 | 10.84 | 11.29 | 0.39 | 3.58% | 10.76 | 11.60 | 71862 | 8001.08 | 2.84% |
| 2024-03-22 | 11.16 | 10.90 | -0.20 | -1.80% | 10.79 | 11.32 | 31842 | 3494.50 | 1.26% |
| 2024-03-21 | 11.16 | 11.10 | 0.03 | 0.27% | 10.90 | 11.21 | 33317 | 3684.97 | 1.32% |
| 2024-03-20 | 11.02 | 11.07 | 0.04 | 0.36% | 10.85 | 11.14 | 35070 | 3852.76 | 1.39% |
| 2024-03-19 | 10.82 | 11.03 | 0.27 | 2.51% | 10.79 | 11.16 | 49619 | 5447.93 | 1.96% |
| 2024-03-18 | 10.58 | 10.76 | 0.20 | 1.89% | 10.54 | 10.77 | 33441 | 3565.45 | 1.32% |
| 2024-03-15 | 10.59 | 10.56 | -0.05 | -0.47% | 10.40 | 10.66 | 41357 | 4347.50 | 1.63% |
| 2024-03-14 | 10.52 | 10.61 | 0.17 | 1.63% | 10.44 | 10.86 | 49129 | 5239.96 | 1.94% |
| 2024-03-13 | 10.50 | 10.44 | 0.00 | 0.00% | 10.28 | 10.56 | 31300 | 3255.75 | 1.24% |
| 2024-03-12 | 10.32 | 10.44 | 0.11 | 1.06% | 10.23 | 10.51 | 40035 | 4157.08 | 1.58% |
| 2024-03-11 | 10.00 | 10.33 | 0.30 | 2.99% | 9.98 | 10.35 | 36019 | 3679.41 | 1.42% |
| 2024-03-08 | 9.96 | 10.03 | 0.05 | 0.50% | 9.90 | 10.11 | 23230 | 2326.92 | 0.92% |
| 2024-03-07 | 10.00 | 9.98 | -0.02 | -0.20% | 9.92 | 10.18 | 28195 | 2831.70 | 1.11% |
| 2024-03-06 | 9.90 | 10.00 | 0.07 | 0.70% | 9.75 | 10.05 | 26183 | 2596.70 | 1.03% |
| 2024-03-05 | 10.10 | 9.93 | -0.23 | -2.26% | 9.91 | 10.20 | 32857 | 3279.87 | 1.30% |
| 2024-03-04 | 10.20 | 10.16 | -0.04 | -0.39% | 10.03 | 10.37 | 37481 | 3819.49 | 1.48% |
| 2024-03-01 | 10.15 | 10.20 | 0.07 | 0.69% | 10.01 | 10.35 | 35631 | 3625.83 | 1.41% |
| 2024-02-29 | 9.83 | 10.13 | 0.31 | 3.16% | 9.75 | 10.14 | 49739 | 4968.25 | 1.97% |
| 2024-02-28 | 10.79 | 9.82 | -0.89 | -8.31% | 9.79 | 11.29 | 87002 | 9129.45 | 3.44% |
| 2024-02-27 | 10.35 | 10.71 | 0.36 | 3.48% | 10.21 | 10.75 | 38794 | 4096.27 | 1.53% |
| 2024-02-26 | 10.26 | 10.35 | 0.09 | 0.88% | 10.01 | 10.66 | 50352 | 5235.91 | 1.99% |
| 2024-02-23 | 9.87 | 10.26 | 0.40 | 4.06% | 9.80 | 10.26 | 46142 | 4627.46 | 1.82% |
| 2024-02-22 | 9.71 | 9.86 | 0.20 | 2.07% | 9.53 | 9.90 | 34913 | 3404.47 | 1.38% |
| 2024-02-21 | 9.37 | 9.66 | 0.16 | 1.68% | 9.35 | 9.91 | 36367 | 3522.41 | 1.44% |
| 2024-02-20 | 9.25 | 9.50 | 0.14 | 1.50% | 9.18 | 9.56 | 44118 | 4149.35 | 1.74% |
| 2024-02-19 | 9.00 | 9.36 | 0.37 | 4.12% | 9.00 | 9.61 | 71167 | 6650.24 | 2.81% |
| 2024-02-08 | 8.03 | 8.99 | 0.82 | 10.04% | 7.70 | 8.99 | 93739 | 7815.09 | 3.70% |
| 2024-02-07 | 9.11 | 8.17 | -0.91 | -10.02% | 8.17 | 9.11 | 80317 | 6793.97 | 3.17% |