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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 20.810 | 19.530 | -0.990 | -4.82% | 19.000 | 20.810 | 34876 | 6893.546 | 13.39% |
| 2024-05-14 | 20.780 | 20.520 | 0.260 | 1.28% | 20.180 | 21.600 | 32767 | 6826.342 | 12.58% |
| 2024-05-13 | 20.420 | 20.260 | -0.070 | -0.34% | 19.600 | 20.920 | 30045 | 6070.185 | 11.54% |
| 2024-05-10 | 21.800 | 20.330 | -2.230 | -9.88% | 20.160 | 21.850 | 53512 | 11211.715 | 20.55% |
| 2024-05-09 | 19.710 | 22.560 | 3.210 | 16.59% | 19.680 | 22.990 | 75522 | 16430.080 | 29.01% |
| 2024-05-08 | 20.040 | 19.350 | -1.470 | -7.06% | 19.230 | 20.470 | 38648 | 7655.254 | 14.84% |
| 2024-05-07 | 21.480 | 20.820 | -0.510 | -2.39% | 20.500 | 21.500 | 40723 | 8534.737 | 15.64% |
| 2024-05-06 | 20.510 | 21.330 | 1.320 | 6.60% | 20.000 | 21.670 | 46393 | 9702.407 | 17.82% |
| 2024-04-30 | 22.150 | 20.010 | -2.070 | -9.38% | 19.990 | 22.490 | 43415 | 9025.843 | 16.67% |
| 2024-04-29 | 21.990 | 22.080 | -0.460 | -2.04% | 21.820 | 23.660 | 51174 | 11521.276 | 19.65% |
| 2024-04-26 | 24.000 | 22.540 | -1.950 | -7.96% | 22.280 | 24.700 | 60056 | 14040.869 | 23.07% |
| 2024-04-25 | 22.570 | 24.490 | 1.490 | 6.48% | 22.340 | 26.660 | 77512 | 18933.879 | 29.77% |
| 2024-04-24 | 21.010 | 23.000 | 1.500 | 6.98% | 20.500 | 23.100 | 62216 | 13634.453 | 23.89% |
| 2024-04-23 | 22.220 | 21.500 | -0.710 | -3.20% | 21.020 | 23.420 | 52528 | 11673.152 | 20.17% |
| 2024-04-22 | 22.440 | 22.210 | -1.070 | -4.60% | 21.920 | 24.880 | 49425 | 11553.347 | 18.98% |
| 2024-04-19 | 22.410 | 23.280 | -0.020 | -0.09% | 22.200 | 24.900 | 64208 | 15179.306 | 24.66% |
| 2024-04-18 | 24.900 | 23.300 | -1.950 | -7.72% | 23.100 | 27.500 | 73540 | 18479.582 | 28.24% |
| 2024-04-17 | 20.800 | 25.250 | 3.600 | 16.63% | 20.370 | 27.990 | 87190 | 20563.945 | 33.49% |
| 2024-04-16 | 17.800 | 21.650 | 4.080 | 23.22% | 14.820 | 22.230 | 84502 | 15459.396 | 32.45% |
| 2024-04-15 | 20.000 | 17.570 | -2.430 | -12.15% | 17.080 | 20.000 | 57586 | 10565.995 | 22.12% |
| 2024-04-12 | 21.000 | 20.000 | -1.680 | -7.75% | 20.000 | 23.340 | 65219 | 14263.792 | 25.05% |
| 2024-04-11 | 21.000 | 21.680 | 0.000 | 0.00% | 19.660 | 23.000 | 72420 | 15326.728 | 27.81% |
| 2024-04-10 | 17.700 | 21.680 | 3.110 | 16.75% | 17.020 | 23.900 | 94457 | 19327.395 | 36.28% |
| 2024-04-09 | 14.010 | 18.570 | 4.280 | 29.95% | 14.010 | 18.570 | 81348 | 13738.870 | 31.24% |
| 2024-04-08 | 14.510 | 14.290 | -1.040 | -6.78% | 14.010 | 16.880 | 56729 | 8784.873 | 21.79% |
| 2024-04-03 | 13.460 | 15.330 | 1.130 | 7.96% | 13.300 | 17.510 | 74326 | 11773.301 | 28.55% |
| 2024-04-02 | 12.020 | 14.200 | 2.100 | 17.36% | 11.640 | 15.690 | 67187 | 9020.596 | 25.80% |
| 2024-04-01 | 12.390 | 12.100 | -0.290 | -2.34% | 12.100 | 13.240 | 34548 | 4366.865 | 13.27% |
| 2024-03-29 | 12.580 | 12.390 | -0.610 | -4.69% | 12.300 | 13.460 | 44880 | 5724.107 | 17.24% |
| 2024-03-28 | 12.650 | 13.000 | -0.690 | -5.04% | 12.210 | 13.380 | 69837 | 8857.993 | 26.82% |
| 2024-03-27 | 12.210 | 13.690 | 2.240 | 19.56% | 12.190 | 14.880 | 94605 | 13358.892 | 36.33% |
| 2024-03-26 | 10.300 | 11.450 | 1.090 | 10.52% | 10.220 | 11.450 | 30549 | 3382.109 | 11.73% |
| 2024-03-25 | 10.650 | 10.360 | -0.490 | -4.52% | 10.350 | 11.000 | 12465 | 1326.122 | 4.79% |
| 2024-03-22 | 11.370 | 10.850 | -0.560 | -4.91% | 10.800 | 11.570 | 17612 | 1938.966 | 6.76% |
| 2024-03-21 | 11.820 | 11.410 | -0.590 | -4.92% | 11.380 | 12.010 | 18988 | 2205.837 | 7.29% |
| 2024-03-20 | 11.610 | 12.000 | 0.150 | 1.27% | 11.440 | 12.800 | 28366 | 3442.274 | 10.89% |
| 2024-03-19 | 11.270 | 11.850 | 0.500 | 4.41% | 11.200 | 12.950 | 36188 | 4367.100 | 13.90% |
| 2024-03-18 | 11.200 | 11.350 | 0.270 | 2.44% | 11.010 | 11.500 | 16696 | 1877.282 | 6.41% |
| 2024-03-15 | 10.640 | 11.080 | 0.360 | 3.36% | 10.500 | 11.350 | 20743 | 2295.613 | 7.97% |
| 2024-03-14 | 11.070 | 10.720 | -0.350 | -3.16% | 10.420 | 11.260 | 18493 | 1981.389 | 7.10% |
| 2024-03-13 | 11.050 | 11.070 | 0.070 | 0.64% | 10.880 | 11.540 | 18646 | 2073.790 | 7.16% |
| 2024-03-12 | 11.000 | 11.000 | -0.220 | -1.96% | 10.740 | 11.330 | 21889 | 2394.297 | 8.41% |
| 2024-03-11 | 10.600 | 11.220 | 0.560 | 5.25% | 10.600 | 12.070 | 32574 | 3710.680 | 12.51% |
| 2024-03-08 | 10.910 | 10.660 | -0.360 | -3.27% | 10.430 | 11.260 | 21074 | 2263.844 | 8.09% |
| 2024-03-07 | 11.380 | 11.020 | -0.820 | -6.93% | 10.880 | 11.670 | 28535 | 3224.552 | 10.96% |
| 2024-03-06 | 11.090 | 11.840 | 0.720 | 6.47% | 10.930 | 12.360 | 43607 | 5149.119 | 16.75% |
| 2024-03-05 | 11.120 | 11.120 | -0.240 | -2.11% | 10.780 | 11.460 | 26563 | 2938.644 | 10.20% |
| 2024-03-04 | 11.710 | 11.360 | -0.480 | -4.05% | 11.360 | 12.500 | 34231 | 4085.829 | 13.15% |
| 2024-03-01 | 12.200 | 11.840 | -0.960 | -7.50% | 11.760 | 12.600 | 50104 | 6055.511 | 19.24% |
| 2024-02-29 | 11.700 | 12.800 | -0.330 | -2.51% | 11.650 | 13.200 | 76775 | 9431.122 | 29.49% |
| 2024-02-28 | 10.290 | 13.130 | 3.030 | 30.00% | 9.950 | 13.130 | 93080 | 11805.745 | 35.75% |
| 2024-02-27 | 9.400 | 10.100 | 0.700 | 7.45% | 9.380 | 10.100 | 21598 | 2131.402 | 8.29% |
| 2024-02-26 | 9.390 | 9.400 | -0.040 | -0.42% | 9.340 | 9.630 | 10379 | 984.659 | 3.99% |
| 2024-02-23 | 9.660 | 9.440 | -0.300 | -3.08% | 9.350 | 9.820 | 16366 | 1566.493 | 6.29% |
| 2024-02-22 | 9.780 | 9.740 | -0.020 | -0.20% | 9.680 | 10.160 | 13422 | 1319.447 | 5.15% |
| 2024-02-21 | 9.870 | 9.760 | -0.190 | -1.91% | 9.700 | 10.260 | 17097 | 1709.227 | 6.57% |
| 2024-02-20 | 9.380 | 9.950 | 0.680 | 7.34% | 9.050 | 10.100 | 18733 | 1810.421 | 7.19% |
| 2024-02-19 | 8.980 | 9.270 | 0.380 | 4.27% | 8.830 | 9.340 | 17295 | 1580.146 | 6.64% |
| 2024-02-08 | 9.470 | 8.890 | -0.660 | -6.91% | 7.800 | 9.510 | 26832 | 2341.612 | 10.31% |
| 2024-02-07 | 9.400 | 9.550 | 0.350 | 3.80% | 9.300 | 10.500 | 24909 | 2441.500 | 9.57% |
| 2024-02-06 | 8.170 | 9.200 | 0.800 | 9.52% | 8.170 | 9.230 | 13721 | 1231.057 | 5.27% |