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 | 15.82 | 16.37 | 0.60 | 3.80% | 15.47 | 16.64 | 2513678 | 404372.09 | 11.84% |
| 2024-05-13 | 15.34 | 15.77 | 0.09 | 0.57% | 15.27 | 16.15 | 1810934 | 286519.88 | 8.53% |
| 2024-05-10 | 16.45 | 15.68 | -0.92 | -5.54% | 15.56 | 16.68 | 2226135 | 354499.81 | 10.48% |
| 2024-05-09 | 16.27 | 16.60 | 0.21 | 1.28% | 15.61 | 16.93 | 2651657 | 431667.09 | 12.49% |
| 2024-05-08 | 15.35 | 16.39 | 0.21 | 1.30% | 15.01 | 17.17 | 3062494 | 499708.81 | 14.42% |
| 2024-05-07 | 16.24 | 16.18 | 0.01 | 0.06% | 15.96 | 16.85 | 2596982 | 425139.28 | 12.23% |
| 2024-05-06 | 15.85 | 16.17 | -0.08 | -0.49% | 15.81 | 16.65 | 2490130 | 404387.84 | 11.73% |
| 2024-04-30 | 17.61 | 16.25 | -1.81 | -10.02% | 16.25 | 17.66 | 3501023 | 580932.31 | 16.49% |
| 2024-04-29 | 16.41 | 18.06 | 1.64 | 9.99% | 16.06 | 18.06 | 4535146 | 768795.19 | 21.36% |
| 2024-04-26 | 16.93 | 16.42 | -0.29 | -1.74% | 15.88 | 17.52 | 4898352 | 823456.12 | 23.07% |
| 2024-04-25 | 15.84 | 16.71 | 1.52 | 10.01% | 15.70 | 16.71 | 3504907 | 568512.44 | 16.51% |
| 2024-04-24 | 13.61 | 15.19 | 1.38 | 9.99% | 13.56 | 15.19 | 2501260 | 372986.69 | 11.78% |
| 2024-04-23 | 13.93 | 13.81 | -0.65 | -4.50% | 13.81 | 14.83 | 2632583 | 373386.38 | 12.40% |
| 2024-04-22 | 15.05 | 14.46 | -1.61 | -10.02% | 14.46 | 15.24 | 2047927 | 299226.44 | 9.65% |
| 2024-04-19 | 14.50 | 16.07 | 1.46 | 9.99% | 14.31 | 16.07 | 4192354 | 641166.25 | 19.74% |
| 2024-04-18 | 13.90 | 14.61 | 0.68 | 4.88% | 13.50 | 15.32 | 3865688 | 561642.31 | 18.21% |
| 2024-04-17 | 13.20 | 13.93 | 1.02 | 7.90% | 13.12 | 14.17 | 2906664 | 399564.28 | 13.69% |
| 2024-04-16 | 12.76 | 12.91 | 0.02 | 0.16% | 12.63 | 13.38 | 2141109 | 280309.22 | 10.08% |
| 2024-04-15 | 13.01 | 12.89 | -0.13 | -1.00% | 12.71 | 13.30 | 1896642 | 247497.62 | 8.93% |
| 2024-04-12 | 12.90 | 13.02 | -0.41 | -3.05% | 12.90 | 13.58 | 2109388 | 277396.00 | 9.93% |
| 2024-04-11 | 14.00 | 13.43 | -1.49 | -9.99% | 13.43 | 14.00 | 2453988 | 332956.50 | 11.56% |
| 2024-04-10 | 13.94 | 14.92 | 0.89 | 6.34% | 13.63 | 15.43 | 3737610 | 536741.12 | 17.60% |
| 2024-04-09 | 14.42 | 14.03 | -0.33 | -2.30% | 13.93 | 14.70 | 2190447 | 312221.16 | 10.32% |
| 2024-04-08 | 14.60 | 14.36 | 0.09 | 0.63% | 14.24 | 14.64 | 1982802 | 286223.31 | 9.34% |
| 2024-04-03 | 14.65 | 14.27 | -0.53 | -3.58% | 14.21 | 14.86 | 3000457 | 435259.03 | 14.13% |
| 2024-04-02 | 16.13 | 14.80 | -1.46 | -8.98% | 14.63 | 16.79 | 4330837 | 679552.38 | 20.40% |
| 2024-04-01 | 16.88 | 16.26 | -0.64 | -3.79% | 16.00 | 17.00 | 2972012 | 487638.03 | 14.00% |
| 2024-03-29 | 16.90 | 16.90 | 1.16 | 7.37% | 16.35 | 17.31 | 3910217 | 659940.62 | 18.42% |
| 2024-03-28 | 14.87 | 15.74 | 1.43 | 9.99% | 14.77 | 15.74 | 1926016 | 293407.50 | 9.07% |
| 2024-03-27 | 14.48 | 14.31 | -0.82 | -5.42% | 13.95 | 14.98 | 2951541 | 426335.09 | 13.90% |
| 2024-03-26 | 14.38 | 15.13 | 0.70 | 4.85% | 14.00 | 15.18 | 3417699 | 504406.62 | 16.10% |
| 2024-03-25 | 14.57 | 14.43 | -0.18 | -1.23% | 14.35 | 14.88 | 2228754 | 324892.69 | 10.50% |
| 2024-03-22 | 14.72 | 14.61 | -0.12 | -0.81% | 14.20 | 14.89 | 2621552 | 381929.28 | 12.35% |
| 2024-03-21 | 14.00 | 14.73 | 0.47 | 3.30% | 13.90 | 15.29 | 3595400 | 522149.44 | 16.93% |
| 2024-03-20 | 14.20 | 14.26 | 0.17 | 1.21% | 14.03 | 14.75 | 3570600 | 512525.66 | 16.82% |
| 2024-03-19 | 13.58 | 14.09 | 0.98 | 7.48% | 13.48 | 14.41 | 4215575 | 587784.12 | 19.85% |
| 2024-03-18 | 12.29 | 13.11 | 1.19 | 9.98% | 12.20 | 13.11 | 1484057 | 188653.20 | 6.99% |
| 2024-03-15 | 10.99 | 11.92 | 1.08 | 9.96% | 10.41 | 11.92 | 4367198 | 484564.28 | 20.57% |
| 2024-03-14 | 11.36 | 10.84 | -0.52 | -4.58% | 10.47 | 11.49 | 3503000 | 382971.38 | 16.50% |
| 2024-03-13 | 11.15 | 11.36 | 0.73 | 6.87% | 10.66 | 11.65 | 4445123 | 493198.34 | 20.93% |
| 2024-03-12 | 10.16 | 10.63 | 0.97 | 10.04% | 10.00 | 10.63 | 2173144 | 227314.25 | 10.23% |
| 2024-03-11 | 9.10 | 9.66 | 0.88 | 10.02% | 8.95 | 9.66 | 1907217 | 177182.05 | 8.98% |
| 2024-03-08 | 7.99 | 8.78 | 0.75 | 9.34% | 7.67 | 8.83 | 2607638 | 221101.39 | 12.28% |
| 2024-03-07 | 7.98 | 8.03 | 0.19 | 2.42% | 7.62 | 8.26 | 1757090 | 139216.31 | 8.28% |
| 2024-03-06 | 7.70 | 7.84 | 0.06 | 0.77% | 7.65 | 8.56 | 2437274 | 199316.92 | 11.48% |
| 2024-03-05 | 7.25 | 7.78 | 0.45 | 6.14% | 7.19 | 8.05 | 1270107 | 98105.87 | 5.98% |
| 2024-03-04 | 7.40 | 7.33 | 0.05 | 0.69% | 7.18 | 7.57 | 1039449 | 76271.91 | 4.90% |
| 2024-03-01 | 7.25 | 7.28 | 0.12 | 1.68% | 7.13 | 7.40 | 1266751 | 91915.83 | 5.97% |
| 2024-02-29 | 6.71 | 7.16 | 0.65 | 9.98% | 6.71 | 7.16 | 1565345 | 110878.53 | 7.37% |
| 2024-02-28 | 6.92 | 6.51 | -0.49 | -7.00% | 6.46 | 7.07 | 1104087 | 74931.84 | 5.20% |
| 2024-02-27 | 6.90 | 7.00 | -0.05 | -0.71% | 6.81 | 7.02 | 885972 | 61418.10 | 4.17% |
| 2024-02-26 | 6.91 | 7.05 | 0.40 | 6.02% | 6.70 | 7.16 | 1317639 | 91185.40 | 6.21% |
| 2024-02-23 | 6.53 | 6.65 | 0.09 | 1.37% | 6.42 | 6.77 | 1026876 | 67719.59 | 4.84% |
| 2024-02-22 | 6.31 | 6.56 | 0.32 | 5.13% | 6.17 | 6.75 | 1280383 | 82289.34 | 6.03% |
| 2024-02-21 | 6.30 | 6.24 | -0.05 | -0.79% | 6.23 | 6.56 | 1227637 | 78522.39 | 5.78% |
| 2024-02-20 | 6.19 | 6.29 | -0.15 | -2.33% | 6.08 | 6.43 | 1139190 | 71396.55 | 5.37% |
| 2024-02-19 | 5.91 | 6.44 | 0.39 | 6.45% | 5.71 | 6.66 | 2013660 | 122619.88 | 9.48% |
| 2024-02-08 | 6.26 | 6.05 | 0.36 | 6.33% | 5.98 | 6.26 | 1727968 | 106825.44 | 8.14% |
| 2024-02-07 | 5.69 | 5.69 | 0.52 | 10.06% | 5.69 | 5.69 | 113981 | 6485.51 | 0.54% |
| 2024-02-06 | 4.85 | 5.17 | 0.47 | 10.00% | 4.83 | 5.17 | 217426 | 11023.68 | 1.02% |
| 2024-02-05 | 5.15 | 4.70 | -0.50 | -9.62% | 4.68 | 5.36 | 702611 | 35190.64 | 3.31% |