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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 23.89 | 23.78 | 0.00 | 0.00% | 23.24 | 24.18 | 335185 | 79412.90 | 1.50% |
| 2024-05-09 | 22.75 | 23.78 | 1.00 | 4.39% | 22.70 | 24.08 | 424482 | 99887.20 | 1.90% |
| 2024-05-08 | 22.49 | 22.78 | -0.08 | -0.35% | 22.41 | 23.20 | 314138 | 71840.51 | 1.40% |
| 2024-05-07 | 22.17 | 22.86 | 0.70 | 3.16% | 22.00 | 23.25 | 457931 | 104359.54 | 2.05% |
| 2024-05-06 | 21.66 | 22.16 | 0.45 | 2.07% | 21.11 | 22.29 | 457807 | 100243.67 | 2.05% |
| 2024-04-30 | 21.50 | 21.71 | 0.08 | 0.37% | 21.46 | 22.09 | 336752 | 73587.57 | 1.50% |
| 2024-04-29 | 22.08 | 21.63 | -0.51 | -2.30% | 20.91 | 22.12 | 584305 | 125130.74 | 2.61% |
| 2024-04-26 | 22.17 | 22.14 | -0.15 | -0.67% | 21.73 | 22.66 | 474863 | 104911.77 | 2.12% |
| 2024-04-25 | 21.51 | 22.29 | 0.69 | 3.19% | 21.42 | 22.47 | 413970 | 91636.01 | 1.85% |
| 2024-04-24 | 21.90 | 21.60 | -0.48 | -2.17% | 21.38 | 22.22 | 502055 | 109011.35 | 2.24% |
| 2024-04-23 | 21.50 | 22.08 | -0.80 | -3.50% | 21.36 | 22.68 | 763873 | 168233.05 | 3.41% |
| 2024-04-22 | 23.08 | 22.88 | -0.14 | -0.61% | 22.71 | 23.69 | 400696 | 93101.23 | 1.79% |
| 2024-04-19 | 23.53 | 23.02 | -0.73 | -3.07% | 22.78 | 23.99 | 595847 | 138660.19 | 2.66% |
| 2024-04-18 | 24.20 | 23.75 | -0.89 | -3.61% | 22.96 | 24.50 | 614280 | 144753.83 | 2.74% |
| 2024-04-17 | 23.51 | 24.64 | 1.04 | 4.41% | 23.35 | 24.64 | 338931 | 81392.73 | 1.51% |
| 2024-04-16 | 24.39 | 23.60 | -1.61 | -6.39% | 23.50 | 24.70 | 394324 | 95024.49 | 1.76% |
| 2024-04-15 | 24.63 | 25.21 | 0.56 | 2.27% | 23.70 | 25.38 | 513295 | 124865.70 | 2.29% |
| 2024-04-12 | 24.33 | 24.65 | 0.56 | 2.32% | 23.92 | 25.21 | 398977 | 98159.59 | 1.78% |
| 2024-04-11 | 22.50 | 24.09 | 1.13 | 4.92% | 22.12 | 25.25 | 622852 | 147814.83 | 2.78% |
| 2024-04-10 | 21.90 | 22.96 | 1.01 | 4.60% | 21.88 | 23.08 | 448406 | 101211.02 | 2.00% |
| 2024-04-09 | 21.99 | 21.95 | -0.25 | -1.13% | 21.82 | 22.71 | 321217 | 71136.12 | 1.43% |
| 2024-04-08 | 22.88 | 22.20 | -0.19 | -0.85% | 21.95 | 23.12 | 724630 | 163847.00 | 3.24% |
| 2024-04-03 | 20.52 | 22.39 | 2.04 | 10.02% | 20.36 | 22.39 | 528064 | 113169.98 | 2.36% |
| 2024-04-02 | 20.19 | 20.35 | 0.08 | 0.39% | 20.01 | 20.76 | 243928 | 49692.44 | 1.09% |
| 2024-04-01 | 20.10 | 20.27 | 0.37 | 1.86% | 19.85 | 20.61 | 265387 | 53695.71 | 1.19% |
| 2024-03-29 | 19.43 | 19.90 | 0.53 | 2.74% | 19.43 | 20.23 | 311908 | 62084.31 | 1.39% |
| 2024-03-28 | 19.00 | 19.37 | 0.37 | 1.95% | 18.81 | 19.69 | 223207 | 43227.04 | 1.00% |
| 2024-03-27 | 19.67 | 19.00 | -0.74 | -3.75% | 18.90 | 19.72 | 245550 | 47505.68 | 1.10% |
| 2024-03-26 | 20.01 | 19.74 | -0.30 | -1.50% | 19.52 | 20.25 | 319844 | 63284.38 | 1.43% |
| 2024-03-25 | 19.31 | 20.04 | 0.50 | 2.56% | 19.30 | 20.52 | 394562 | 79516.02 | 1.76% |
| 2024-03-22 | 19.65 | 19.54 | -0.16 | -0.81% | 19.47 | 20.25 | 224103 | 44303.27 | 1.00% |
| 2024-03-21 | 19.26 | 19.70 | 0.61 | 3.20% | 18.94 | 19.90 | 283762 | 55305.75 | 1.27% |
| 2024-03-20 | 19.22 | 19.09 | -0.17 | -0.88% | 18.87 | 19.38 | 172341 | 32898.64 | 0.77% |
| 2024-03-19 | 19.22 | 19.26 | -0.06 | -0.31% | 19.05 | 19.75 | 280452 | 54518.25 | 1.25% |
| 2024-03-18 | 19.34 | 19.32 | 0.09 | 0.47% | 18.96 | 19.46 | 209908 | 40433.05 | 0.94% |
| 2024-03-15 | 19.14 | 19.23 | -0.02 | -0.10% | 18.70 | 19.32 | 315281 | 59994.93 | 1.41% |
| 2024-03-14 | 19.25 | 19.25 | 0.21 | 1.10% | 19.13 | 19.75 | 323180 | 62654.45 | 1.44% |
| 2024-03-13 | 18.74 | 19.04 | 0.25 | 1.33% | 18.54 | 19.11 | 186497 | 35183.94 | 0.83% |
| 2024-03-12 | 19.51 | 18.79 | -0.72 | -3.69% | 18.65 | 19.51 | 322360 | 61065.04 | 1.44% |
| 2024-03-11 | 19.99 | 19.51 | -0.57 | -2.84% | 19.31 | 20.08 | 287081 | 56082.73 | 1.28% |
| 2024-03-08 | 19.73 | 20.08 | 0.40 | 2.03% | 19.31 | 20.08 | 236997 | 46764.98 | 1.06% |
| 2024-03-07 | 19.48 | 19.68 | 0.40 | 2.07% | 19.35 | 20.22 | 276752 | 54946.46 | 1.24% |
| 2024-03-06 | 19.23 | 19.28 | 0.02 | 0.10% | 19.13 | 19.66 | 199796 | 38805.57 | 0.89% |
| 2024-03-05 | 19.22 | 19.26 | 0.06 | 0.31% | 19.02 | 19.35 | 169068 | 32412.58 | 0.76% |
| 2024-03-04 | 18.71 | 19.20 | 0.48 | 2.56% | 18.61 | 19.47 | 304814 | 58378.95 | 1.36% |
| 2024-03-01 | 18.54 | 18.72 | 0.24 | 1.30% | 18.47 | 18.82 | 160736 | 29996.39 | 0.72% |
| 2024-02-29 | 18.16 | 18.48 | 0.24 | 1.32% | 18.14 | 18.55 | 213370 | 39283.01 | 0.95% |
| 2024-02-28 | 18.45 | 18.24 | -0.36 | -1.94% | 18.23 | 18.65 | 199818 | 36731.32 | 0.89% |
| 2024-02-27 | 18.30 | 18.60 | 0.20 | 1.09% | 18.29 | 18.76 | 175851 | 32568.00 | 0.79% |
| 2024-02-26 | 18.40 | 18.40 | -0.10 | -0.54% | 18.30 | 19.06 | 251071 | 46852.00 | 1.12% |
| 2024-02-23 | 18.61 | 18.50 | -0.11 | -0.59% | 18.21 | 18.75 | 273962 | 50519.21 | 1.22% |
| 2024-02-22 | 18.28 | 18.61 | 0.31 | 1.69% | 18.15 | 18.67 | 187428 | 34637.97 | 0.84% |
| 2024-02-21 | 18.37 | 18.30 | 0.07 | 0.38% | 18.29 | 18.85 | 288900 | 53495.07 | 1.29% |
| 2024-02-20 | 18.08 | 18.23 | 0.19 | 1.05% | 17.83 | 18.60 | 247283 | 45253.18 | 1.10% |
| 2024-02-19 | 18.29 | 18.04 | 0.06 | 0.33% | 17.50 | 18.29 | 412233 | 73721.32 | 1.84% |
| 2024-02-08 | 18.24 | 17.98 | -0.27 | -1.48% | 17.77 | 18.92 | 421819 | 77630.81 | 1.88% |
| 2024-02-07 | 17.40 | 18.25 | 0.85 | 4.89% | 17.32 | 18.25 | 419144 | 74679.62 | 1.87% |
| 2024-02-06 | 16.30 | 17.40 | 0.90 | 5.45% | 16.20 | 17.43 | 364556 | 61978.39 | 1.63% |
| 2024-02-05 | 16.13 | 16.50 | 0.26 | 1.60% | 15.80 | 16.97 | 272822 | 44460.19 | 1.22% |
| 2024-02-02 | 16.31 | 16.24 | -0.07 | -0.43% | 15.88 | 16.59 | 165713 | 27029.92 | 0.74% |
| 2024-02-01 | 16.54 | 16.31 | -0.29 | -1.75% | 16.19 | 16.74 | 178825 | 29339.92 | 0.80% |