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 | 23.91 | 23.90 | -0.09 | -0.38% | 23.79 | 24.60 | 181916 | 43819.81 | 0.66% |
| 2024-05-15 | 24.15 | 23.99 | -0.40 | -1.64% | 23.90 | 24.48 | 161682 | 39069.39 | 0.58% |
| 2024-05-14 | 24.50 | 24.39 | -0.11 | -0.45% | 24.03 | 24.50 | 181437 | 44017.25 | 0.66% |
| 2024-05-13 | 24.02 | 24.50 | 0.20 | 0.82% | 23.73 | 24.97 | 323880 | 79195.06 | 1.17% |
| 2024-05-10 | 24.45 | 24.30 | -0.15 | -0.61% | 23.99 | 24.90 | 341382 | 83366.14 | 1.23% |
| 2024-05-09 | 23.14 | 24.45 | 1.24 | 5.34% | 23.13 | 24.49 | 451856 | 108463.04 | 1.63% |
| 2024-05-08 | 23.30 | 23.21 | -0.28 | -1.19% | 23.07 | 23.43 | 209580 | 48730.36 | 0.76% |
| 2024-05-07 | 22.31 | 23.49 | 1.17 | 5.24% | 22.15 | 23.78 | 449038 | 104322.66 | 1.62% |
| 2024-05-06 | 22.70 | 22.32 | 0.00 | 0.00% | 22.22 | 22.70 | 139696 | 31310.47 | 0.50% |
| 2024-04-30 | 22.49 | 22.32 | -0.17 | -0.76% | 22.31 | 23.04 | 232075 | 52500.43 | 0.84% |
| 2024-04-29 | 22.19 | 22.49 | 0.54 | 2.46% | 22.10 | 22.63 | 220083 | 49383.49 | 0.79% |
| 2024-04-26 | 21.86 | 21.95 | 0.09 | 0.41% | 21.72 | 22.22 | 164378 | 36176.56 | 0.59% |
| 2024-04-25 | 21.95 | 21.86 | -0.12 | -0.55% | 21.65 | 22.03 | 137257 | 29955.22 | 0.50% |
| 2024-04-24 | 21.48 | 21.98 | 0.46 | 2.14% | 21.48 | 21.98 | 178064 | 38881.05 | 0.64% |
| 2024-04-23 | 21.81 | 21.52 | -0.38 | -1.74% | 21.40 | 21.84 | 146388 | 31626.34 | 0.53% |
| 2024-04-22 | 21.18 | 21.90 | 0.54 | 2.53% | 21.10 | 22.10 | 275828 | 60017.38 | 1.00% |
| 2024-04-19 | 20.80 | 21.36 | 0.41 | 1.96% | 20.75 | 21.55 | 194059 | 41294.43 | 0.70% |
| 2024-04-18 | 20.67 | 20.95 | 0.28 | 1.35% | 20.51 | 21.15 | 164298 | 34354.95 | 0.59% |
| 2024-04-17 | 20.20 | 20.67 | 0.46 | 2.28% | 20.19 | 20.68 | 111472 | 22870.81 | 0.40% |
| 2024-04-16 | 20.70 | 20.21 | -0.48 | -2.32% | 20.18 | 20.86 | 133333 | 27378.56 | 0.48% |
| 2024-04-15 | 20.20 | 20.69 | 0.63 | 3.14% | 20.13 | 20.95 | 172782 | 35622.33 | 0.62% |
| 2024-04-12 | 20.23 | 20.06 | -0.17 | -0.84% | 20.00 | 20.32 | 83058 | 16765.34 | 0.30% |
| 2024-04-11 | 20.24 | 20.23 | -0.06 | -0.30% | 20.13 | 20.41 | 75237 | 15243.51 | 0.27% |
| 2024-04-10 | 20.79 | 20.29 | -0.50 | -2.41% | 20.14 | 20.80 | 101411 | 20671.64 | 0.37% |
| 2024-04-09 | 20.65 | 20.79 | 0.09 | 0.43% | 20.50 | 20.87 | 83042 | 17198.38 | 0.30% |
| 2024-04-08 | 20.90 | 20.70 | -0.20 | -0.96% | 20.69 | 21.02 | 102587 | 21359.84 | 0.37% |
| 2024-04-03 | 21.30 | 20.90 | -0.46 | -2.15% | 20.79 | 21.31 | 136076 | 28517.57 | 0.49% |
| 2024-04-02 | 21.86 | 21.36 | -0.48 | -2.20% | 21.13 | 21.88 | 176403 | 37730.47 | 0.64% |
| 2024-04-01 | 21.65 | 21.84 | 0.20 | 0.92% | 21.65 | 21.94 | 112206 | 24450.69 | 0.41% |
| 2024-03-29 | 21.35 | 21.64 | 0.14 | 0.65% | 21.27 | 21.71 | 124043 | 26649.48 | 0.45% |
| 2024-03-28 | 20.90 | 21.50 | 0.60 | 2.87% | 20.89 | 21.60 | 130724 | 27891.93 | 0.47% |
| 2024-03-27 | 21.58 | 20.90 | -0.68 | -3.15% | 20.88 | 21.65 | 119435 | 25287.88 | 0.43% |
| 2024-03-26 | 21.52 | 21.58 | 0.03 | 0.14% | 21.28 | 21.70 | 97475 | 20978.32 | 0.35% |
| 2024-03-25 | 21.81 | 21.55 | -0.26 | -1.19% | 21.55 | 22.10 | 111543 | 24435.09 | 0.40% |
| 2024-03-22 | 22.22 | 21.81 | -0.57 | -2.55% | 21.72 | 22.38 | 137379 | 30147.87 | 0.50% |
| 2024-03-21 | 22.35 | 22.38 | 0.03 | 0.13% | 22.15 | 22.57 | 138625 | 31024.54 | 0.50% |
| 2024-03-20 | 22.38 | 22.35 | -0.17 | -0.75% | 22.28 | 22.66 | 128217 | 28756.49 | 0.46% |
| 2024-03-19 | 22.43 | 22.52 | -0.03 | -0.13% | 22.37 | 22.96 | 180522 | 40975.28 | 0.65% |
| 2024-03-18 | 22.11 | 22.55 | 0.56 | 2.55% | 22.10 | 22.62 | 198918 | 44606.70 | 0.72% |
| 2024-03-15 | 21.70 | 21.99 | 0.14 | 0.64% | 21.70 | 22.10 | 115775 | 25393.46 | 0.42% |
| 2024-03-14 | 22.38 | 21.85 | -0.55 | -2.46% | 21.70 | 22.46 | 171185 | 37683.87 | 0.62% |
| 2024-03-13 | 22.32 | 22.40 | 0.17 | 0.76% | 22.11 | 22.88 | 260919 | 58610.99 | 0.94% |
| 2024-03-12 | 22.05 | 22.23 | 0.38 | 1.74% | 21.90 | 22.36 | 234815 | 52032.72 | 0.85% |
| 2024-03-11 | 21.26 | 21.85 | 0.61 | 2.87% | 21.03 | 22.06 | 199585 | 43114.32 | 0.72% |
| 2024-03-08 | 21.20 | 21.24 | 0.07 | 0.33% | 21.04 | 21.44 | 94005 | 19930.12 | 0.34% |
| 2024-03-07 | 21.70 | 21.17 | -0.57 | -2.62% | 21.16 | 21.82 | 132150 | 28360.35 | 0.48% |
| 2024-03-06 | 21.50 | 21.74 | 0.12 | 0.56% | 21.35 | 21.96 | 169187 | 36556.59 | 0.61% |
| 2024-03-05 | 21.20 | 21.62 | 0.33 | 1.55% | 21.13 | 22.06 | 238618 | 51786.34 | 0.86% |
| 2024-03-04 | 21.34 | 21.29 | -0.08 | -0.37% | 21.12 | 21.44 | 124148 | 26457.42 | 0.45% |
| 2024-03-01 | 20.80 | 21.37 | 0.54 | 2.59% | 20.74 | 21.37 | 201116 | 42470.55 | 0.73% |
| 2024-02-29 | 20.05 | 20.83 | 0.57 | 2.81% | 20.02 | 20.83 | 151545 | 31230.96 | 0.55% |
| 2024-02-28 | 20.81 | 20.26 | -0.54 | -2.60% | 20.26 | 21.07 | 186556 | 38675.93 | 0.67% |
| 2024-02-27 | 20.46 | 20.80 | 0.17 | 0.82% | 20.45 | 20.80 | 120969 | 24995.61 | 0.44% |
| 2024-02-26 | 20.54 | 20.63 | 0.09 | 0.44% | 20.36 | 20.86 | 139753 | 28792.45 | 0.50% |
| 2024-02-23 | 20.50 | 20.54 | 0.08 | 0.39% | 20.23 | 20.77 | 131584 | 26960.61 | 0.48% |
| 2024-02-22 | 20.46 | 20.46 | 0.06 | 0.29% | 20.30 | 20.58 | 123109 | 25161.60 | 0.44% |
| 2024-02-21 | 20.03 | 20.40 | 0.21 | 1.04% | 19.92 | 20.74 | 159416 | 32657.46 | 0.58% |
| 2024-02-20 | 20.26 | 20.19 | -0.11 | -0.54% | 19.91 | 20.27 | 106089 | 21295.31 | 0.38% |
| 2024-02-19 | 20.40 | 20.30 | 0.21 | 1.05% | 20.02 | 20.46 | 155472 | 31486.39 | 0.56% |
| 2024-02-08 | 19.92 | 20.09 | 0.23 | 1.16% | 19.69 | 20.31 | 194072 | 38814.01 | 0.70% |
| 2024-02-07 | 19.35 | 19.86 | 0.38 | 1.95% | 19.33 | 20.02 | 220618 | 43700.21 | 0.80% |
| 2024-02-06 | 18.00 | 19.48 | 1.20 | 6.56% | 17.95 | 19.49 | 156636 | 29620.38 | 0.57% |