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 | 15.98 | 15.98 | -1.78 | -10.02% | 15.98 | 15.98 | 26524 | 4238.54 | 1.85% |
| 2024-05-13 | 17.76 | 17.76 | -1.97 | -9.98% | 17.76 | 17.76 | 16696 | 2965.21 | 1.16% |
| 2024-05-10 | 21.00 | 19.73 | -1.40 | -6.63% | 19.71 | 21.35 | 125247 | 25494.67 | 8.73% |
| 2024-05-09 | 20.76 | 21.13 | 0.09 | 0.43% | 20.65 | 21.18 | 66297 | 13885.64 | 4.62% |
| 2024-05-08 | 21.37 | 21.04 | -0.24 | -1.13% | 20.45 | 21.93 | 96143 | 20440.80 | 6.70% |
| 2024-05-07 | 20.95 | 21.28 | 0.42 | 2.01% | 20.79 | 21.74 | 89548 | 19052.94 | 6.24% |
| 2024-05-06 | 21.37 | 20.86 | -0.39 | -1.84% | 20.76 | 22.16 | 123166 | 26347.77 | 8.59% |
| 2024-04-30 | 21.50 | 21.25 | -0.57 | -2.61% | 21.13 | 23.10 | 144398 | 31858.27 | 10.07% |
| 2024-04-29 | 21.17 | 21.82 | 0.94 | 4.50% | 20.96 | 22.40 | 89262 | 19234.93 | 6.22% |
| 2024-04-26 | 20.03 | 20.88 | 0.02 | 0.10% | 20.03 | 21.28 | 80750 | 16895.81 | 5.63% |
| 2024-04-25 | 21.21 | 20.86 | -0.72 | -3.34% | 20.80 | 21.47 | 80140 | 16918.78 | 5.59% |
| 2024-04-24 | 20.69 | 21.58 | 0.84 | 4.05% | 20.60 | 21.75 | 99265 | 21272.18 | 6.92% |
| 2024-04-23 | 20.66 | 20.74 | -0.23 | -1.10% | 20.50 | 21.36 | 74230 | 15555.21 | 5.18% |
| 2024-04-22 | 20.40 | 20.97 | 0.47 | 2.29% | 19.71 | 20.97 | 80653 | 16597.68 | 5.62% |
| 2024-04-19 | 19.98 | 20.50 | 0.29 | 1.43% | 19.87 | 20.72 | 65484 | 13372.13 | 4.57% |
| 2024-04-18 | 19.90 | 20.21 | 0.50 | 2.54% | 19.62 | 20.99 | 93658 | 19027.64 | 6.53% |
| 2024-04-17 | 18.40 | 19.71 | 1.61 | 8.90% | 18.40 | 19.78 | 70026 | 13535.09 | 4.88% |
| 2024-04-16 | 19.53 | 18.10 | -1.71 | -8.63% | 17.83 | 19.61 | 87396 | 16064.30 | 6.09% |
| 2024-04-15 | 20.64 | 19.81 | -0.91 | -4.39% | 19.41 | 20.89 | 74507 | 14996.37 | 5.19% |
| 2024-04-12 | 21.62 | 20.72 | -0.95 | -4.38% | 20.62 | 21.62 | 79700 | 16761.04 | 5.56% |
| 2024-04-11 | 22.03 | 21.67 | -0.86 | -3.82% | 21.61 | 22.45 | 77991 | 17104.95 | 5.44% |
| 2024-04-10 | 22.99 | 22.53 | -0.90 | -3.84% | 21.80 | 23.30 | 108748 | 24440.10 | 7.58% |
| 2024-04-09 | 24.01 | 23.43 | -1.39 | -5.60% | 23.31 | 24.50 | 148727 | 35470.47 | 10.37% |
| 2024-04-08 | 22.18 | 24.82 | 2.26 | 10.02% | 22.07 | 24.82 | 150485 | 35552.47 | 10.49% |
| 2024-04-03 | 23.15 | 22.56 | -0.94 | -4.00% | 21.93 | 23.31 | 111715 | 25088.93 | 7.79% |
| 2024-04-02 | 23.50 | 23.50 | -0.25 | -1.05% | 23.32 | 24.88 | 152724 | 36909.64 | 10.65% |
| 2024-04-01 | 24.50 | 23.75 | -0.75 | -3.06% | 23.60 | 24.90 | 167404 | 40088.23 | 11.67% |
| 2024-03-29 | 26.78 | 24.50 | 0.13 | 0.53% | 24.36 | 26.81 | 247269 | 63215.71 | 17.24% |
| 2024-03-28 | 22.70 | 24.37 | 2.22 | 10.02% | 22.22 | 24.37 | 167870 | 39855.74 | 11.70% |
| 2024-03-27 | 23.71 | 22.15 | -1.44 | -6.10% | 21.98 | 23.71 | 96119 | 21596.68 | 6.70% |
| 2024-03-26 | 22.95 | 23.59 | 0.64 | 2.79% | 22.65 | 23.75 | 91354 | 21332.19 | 6.37% |
| 2024-03-25 | 24.01 | 22.95 | -1.62 | -6.59% | 22.95 | 24.28 | 102966 | 24366.22 | 7.18% |
| 2024-03-22 | 25.16 | 24.57 | -1.39 | -5.35% | 24.32 | 25.16 | 147964 | 36551.70 | 10.32% |
| 2024-03-21 | 24.02 | 25.96 | 1.78 | 7.36% | 23.81 | 26.60 | 233696 | 58772.80 | 16.29% |
| 2024-03-20 | 23.49 | 24.18 | -0.16 | -0.66% | 23.38 | 24.56 | 166099 | 39847.52 | 11.58% |
| 2024-03-19 | 24.00 | 24.34 | 0.90 | 3.84% | 23.84 | 25.78 | 279614 | 69403.41 | 19.50% |
| 2024-03-18 | 21.39 | 23.44 | 2.13 | 10.00% | 21.36 | 23.44 | 83521 | 18980.08 | 5.82% |
| 2024-03-15 | 20.32 | 21.31 | 0.94 | 4.61% | 20.12 | 21.36 | 93432 | 19476.13 | 6.51% |
| 2024-03-14 | 20.58 | 20.37 | -0.31 | -1.50% | 19.83 | 20.79 | 84904 | 17245.14 | 5.92% |
| 2024-03-13 | 20.27 | 20.68 | 0.01 | 0.05% | 20.10 | 21.78 | 125572 | 26174.27 | 8.76% |
| 2024-03-12 | 19.79 | 20.67 | 0.80 | 4.03% | 19.56 | 20.73 | 100773 | 20299.36 | 7.03% |
| 2024-03-11 | 19.14 | 19.87 | 0.89 | 4.69% | 19.01 | 20.39 | 85574 | 16895.50 | 5.97% |
| 2024-03-08 | 18.72 | 18.98 | 0.28 | 1.50% | 18.46 | 19.01 | 36307 | 6834.91 | 2.53% |
| 2024-03-07 | 19.34 | 18.70 | -0.34 | -1.79% | 18.57 | 19.45 | 50342 | 9551.95 | 3.51% |
| 2024-03-06 | 18.65 | 19.04 | 0.21 | 1.12% | 18.51 | 19.37 | 48057 | 9141.70 | 3.35% |
| 2024-03-05 | 18.85 | 18.83 | -0.16 | -0.84% | 18.65 | 19.28 | 46197 | 8763.38 | 3.22% |
| 2024-03-04 | 19.62 | 18.99 | -0.11 | -0.58% | 18.45 | 19.62 | 48206 | 9115.84 | 3.36% |
| 2024-03-01 | 18.75 | 19.10 | 0.43 | 2.30% | 18.61 | 19.13 | 48700 | 9194.53 | 3.40% |
| 2024-02-29 | 17.70 | 18.67 | 0.89 | 5.01% | 17.69 | 18.68 | 58607 | 10759.98 | 4.09% |
| 2024-02-28 | 19.53 | 17.78 | -1.74 | -8.91% | 17.75 | 20.14 | 102133 | 19496.08 | 7.12% |
| 2024-02-27 | 18.50 | 19.52 | 0.83 | 4.44% | 18.40 | 19.58 | 60927 | 11595.32 | 4.25% |
| 2024-02-26 | 18.05 | 18.69 | 0.64 | 3.55% | 17.80 | 19.00 | 72991 | 13442.01 | 5.09% |
| 2024-02-23 | 17.52 | 18.05 | 0.52 | 2.97% | 17.30 | 18.08 | 59532 | 10532.92 | 4.15% |
| 2024-02-22 | 16.77 | 17.53 | 0.75 | 4.47% | 16.65 | 17.55 | 57236 | 9782.56 | 3.99% |
| 2024-02-21 | 16.27 | 16.78 | 0.24 | 1.45% | 16.14 | 17.31 | 59913 | 10081.59 | 4.18% |
| 2024-02-20 | 16.18 | 16.54 | 0.29 | 1.78% | 15.67 | 16.56 | 51978 | 8384.98 | 3.62% |
| 2024-02-19 | 15.98 | 16.25 | 0.94 | 6.14% | 15.88 | 16.62 | 74228 | 12044.01 | 5.18% |
| 2024-02-08 | 14.15 | 15.31 | 1.39 | 9.99% | 13.97 | 15.31 | 53408 | 7803.57 | 3.72% |
| 2024-02-07 | 14.30 | 13.92 | -0.30 | -2.11% | 13.67 | 14.76 | 81028 | 11445.44 | 5.65% |
| 2024-02-06 | 14.05 | 14.22 | -0.30 | -2.07% | 13.07 | 14.82 | 95031 | 13054.66 | 6.63% |
| 2024-02-05 | 16.04 | 14.52 | -1.61 | -9.98% | 14.52 | 16.12 | 61463 | 9077.14 | 4.29% |