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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 20.63 | 20.16 | -0.53 | -2.56% | 19.86 | 20.76 | 1115005 | 224837.45 | 15.70% |
| 2024-05-13 | 20.54 | 20.69 | -0.31 | -1.48% | 19.92 | 21.21 | 1004994 | 207481.62 | 14.15% |
| 2024-05-10 | 21.41 | 21.00 | -0.60 | -2.78% | 20.72 | 22.10 | 1171576 | 250563.72 | 16.50% |
| 2024-05-09 | 21.21 | 21.60 | 0.22 | 1.03% | 20.75 | 22.42 | 1373438 | 297664.59 | 19.34% |
| 2024-05-08 | 21.60 | 21.38 | -1.29 | -5.69% | 20.40 | 22.78 | 1493310 | 320503.03 | 21.03% |
| 2024-05-07 | 22.81 | 22.67 | 0.09 | 0.40% | 22.25 | 24.04 | 1778358 | 411471.28 | 25.04% |
| 2024-05-06 | 22.01 | 22.58 | 0.30 | 1.35% | 21.29 | 22.88 | 1554813 | 347171.75 | 21.89% |
| 2024-04-30 | 23.69 | 22.28 | -2.47 | -9.98% | 22.28 | 23.69 | 1633221 | 366953.78 | 23.00% |
| 2024-04-29 | 22.47 | 24.75 | 2.17 | 9.61% | 22.46 | 24.84 | 2271059 | 538736.56 | 31.98% |
| 2024-04-26 | 22.29 | 22.58 | 0.68 | 3.11% | 21.72 | 24.09 | 2690675 | 628312.19 | 37.89% |
| 2024-04-25 | 22.00 | 21.90 | -0.08 | -0.36% | 21.50 | 22.68 | 1996958 | 439391.84 | 28.12% |
| 2024-04-24 | 20.00 | 21.98 | 1.46 | 7.12% | 19.71 | 22.39 | 2382735 | 510447.41 | 33.55% |
| 2024-04-23 | 20.67 | 20.52 | 0.00 | 0.00% | 20.13 | 21.65 | 2278390 | 477865.28 | 32.08% |
| 2024-04-22 | 23.50 | 20.52 | -1.74 | -7.82% | 20.03 | 23.75 | 2689604 | 579146.50 | 37.87% |
| 2024-04-19 | 21.00 | 22.26 | 2.02 | 9.98% | 21.00 | 22.26 | 1436482 | 314034.88 | 20.23% |
| 2024-04-18 | 19.86 | 20.24 | 1.84 | 10.00% | 19.40 | 20.24 | 1623600 | 325418.53 | 22.86% |
| 2024-04-17 | 16.70 | 18.40 | 1.67 | 9.98% | 16.69 | 18.40 | 1029265 | 184260.50 | 14.49% |
| 2024-04-16 | 15.90 | 16.73 | 0.14 | 0.84% | 15.81 | 17.93 | 2262706 | 384031.00 | 31.86% |
| 2024-04-15 | 15.25 | 16.59 | 1.51 | 10.01% | 14.89 | 16.59 | 2185987 | 354423.12 | 30.78% |
| 2024-04-12 | 15.45 | 15.08 | -0.42 | -2.71% | 15.00 | 16.01 | 1533152 | 238220.52 | 21.59% |
| 2024-04-11 | 15.42 | 15.50 | -0.45 | -2.82% | 15.19 | 16.99 | 2237392 | 360101.53 | 31.50% |
| 2024-04-10 | 14.45 | 15.95 | 1.45 | 10.00% | 14.15 | 15.95 | 1696531 | 253081.02 | 23.89% |
| 2024-04-09 | 14.95 | 14.50 | -0.47 | -3.14% | 14.28 | 15.38 | 1388370 | 206024.05 | 19.55% |
| 2024-04-08 | 15.55 | 14.97 | -0.71 | -4.53% | 14.93 | 15.87 | 1221821 | 186226.39 | 17.20% |
| 2024-04-03 | 16.51 | 15.68 | -1.19 | -7.05% | 15.20 | 16.74 | 1849549 | 293806.66 | 26.04% |
| 2024-04-02 | 17.29 | 16.87 | -0.42 | -2.43% | 16.43 | 18.84 | 2764010 | 490435.75 | 38.92% |
| 2024-04-01 | 17.00 | 17.29 | 1.57 | 9.99% | 16.62 | 17.29 | 2439432 | 417681.56 | 34.35% |
| 2024-03-29 | 15.72 | 15.72 | 1.43 | 10.01% | 15.72 | 15.72 | 79585 | 12510.71 | 1.12% |
| 2024-03-28 | 14.29 | 14.29 | 1.30 | 10.01% | 14.29 | 14.29 | 157692 | 22534.20 | 2.22% |
| 2024-03-27 | 11.72 | 12.99 | 1.18 | 9.99% | 11.25 | 12.99 | 1013047 | 123549.49 | 14.26% |
| 2024-03-26 | 11.90 | 11.81 | -0.14 | -1.17% | 11.77 | 12.16 | 592240 | 70712.80 | 8.34% |
| 2024-03-25 | 12.32 | 11.95 | -0.58 | -4.63% | 11.90 | 12.79 | 756164 | 93115.55 | 10.65% |
| 2024-03-22 | 12.96 | 12.53 | -0.82 | -6.14% | 12.30 | 12.98 | 965978 | 122215.88 | 13.60% |
| 2024-03-21 | 13.14 | 13.35 | -0.03 | -0.22% | 12.75 | 13.84 | 1156168 | 153967.39 | 16.28% |
| 2024-03-20 | 13.00 | 13.38 | 0.27 | 2.06% | 12.83 | 13.65 | 1216137 | 160994.09 | 17.12% |
| 2024-03-19 | 13.12 | 13.11 | -0.29 | -2.16% | 13.00 | 14.20 | 1431916 | 191975.67 | 20.16% |
| 2024-03-18 | 12.50 | 13.40 | 1.09 | 8.85% | 12.50 | 13.54 | 1469840 | 195726.06 | 20.70% |
| 2024-03-15 | 12.07 | 12.31 | 0.38 | 3.19% | 12.02 | 12.48 | 1081396 | 132317.83 | 15.23% |
| 2024-03-14 | 12.68 | 11.93 | -1.03 | -7.95% | 11.78 | 12.68 | 1328155 | 161355.86 | 18.70% |
| 2024-03-13 | 12.12 | 12.96 | 1.18 | 10.02% | 11.99 | 12.96 | 1698538 | 214819.48 | 23.92% |
| 2024-03-12 | 10.64 | 11.78 | 1.07 | 9.99% | 10.60 | 11.78 | 1011054 | 115209.56 | 14.24% |
| 2024-03-11 | 10.59 | 10.71 | 0.21 | 2.00% | 10.50 | 11.11 | 673123 | 72595.02 | 9.48% |
| 2024-03-08 | 10.14 | 10.50 | 0.35 | 3.45% | 10.07 | 10.61 | 557718 | 57705.38 | 7.85% |
| 2024-03-07 | 10.60 | 10.15 | -0.46 | -4.34% | 10.10 | 10.76 | 705620 | 73269.63 | 9.94% |
| 2024-03-06 | 10.36 | 10.61 | 0.10 | 0.95% | 10.31 | 11.26 | 901295 | 96799.92 | 12.69% |
| 2024-03-05 | 10.02 | 10.51 | 0.38 | 3.75% | 9.85 | 10.94 | 884837 | 91712.69 | 12.46% |
| 2024-03-04 | 9.88 | 10.13 | 0.25 | 2.53% | 9.78 | 10.35 | 613547 | 62006.95 | 8.64% |
| 2024-03-01 | 9.92 | 9.88 | -0.16 | -1.59% | 9.72 | 10.08 | 474608 | 46785.72 | 6.68% |
| 2024-02-29 | 9.54 | 10.04 | 0.53 | 5.57% | 9.52 | 10.36 | 774529 | 77471.58 | 10.91% |
| 2024-02-28 | 9.88 | 9.51 | -0.30 | -3.06% | 9.50 | 10.38 | 720935 | 71735.82 | 10.15% |
| 2024-02-27 | 9.72 | 9.81 | -0.03 | -0.30% | 9.56 | 9.83 | 505418 | 48987.23 | 7.12% |
| 2024-02-26 | 9.96 | 9.84 | 0.12 | 1.23% | 9.62 | 10.07 | 593803 | 58325.52 | 8.36% |
| 2024-02-23 | 9.68 | 9.72 | 0.00 | 0.00% | 9.51 | 9.75 | 461450 | 44549.43 | 6.50% |
| 2024-02-22 | 9.49 | 9.72 | 0.04 | 0.41% | 9.49 | 9.83 | 677818 | 65498.59 | 9.54% |
| 2024-02-21 | 8.99 | 9.68 | 0.62 | 6.84% | 8.95 | 9.97 | 949529 | 91700.75 | 13.37% |
| 2024-02-20 | 9.08 | 9.06 | -0.08 | -0.88% | 8.91 | 9.20 | 355401 | 32125.78 | 5.00% |
| 2024-02-19 | 8.71 | 9.14 | 0.35 | 3.98% | 8.60 | 9.27 | 551360 | 49656.64 | 7.76% |
| 2024-02-08 | 8.45 | 8.79 | 0.34 | 4.02% | 8.17 | 8.88 | 535181 | 45764.88 | 7.54% |
| 2024-02-07 | 7.93 | 8.45 | 0.27 | 3.30% | 7.86 | 8.87 | 568126 | 47257.91 | 8.00% |
| 2024-02-06 | 7.72 | 8.18 | 0.12 | 1.49% | 7.25 | 8.31 | 689668 | 52175.82 | 9.71% |
| 2024-02-05 | 8.63 | 8.06 | -0.80 | -9.03% | 7.97 | 9.27 | 561987 | 47846.58 | 7.91% |