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 | 25.00 | 24.66 | -0.34 | -1.36% | 24.41 | 25.29 | 135433 | 33485.81 | 2.39% |
| 2024-05-09 | 25.49 | 25.00 | -0.01 | -0.04% | 24.93 | 25.60 | 100416 | 25292.51 | 1.77% |
| 2024-05-08 | 26.17 | 25.01 | -1.63 | -6.12% | 24.90 | 26.62 | 195581 | 49672.90 | 3.45% |
| 2024-05-07 | 26.20 | 26.64 | 0.31 | 1.18% | 25.89 | 26.80 | 172344 | 45498.48 | 3.04% |
| 2024-05-06 | 25.00 | 26.33 | 1.72 | 6.99% | 24.65 | 26.75 | 227898 | 58737.06 | 4.02% |
| 2024-04-30 | 23.80 | 24.61 | 0.22 | 0.90% | 23.72 | 25.36 | 166721 | 41424.46 | 2.94% |
| 2024-04-29 | 22.48 | 24.39 | 1.80 | 7.97% | 22.48 | 24.66 | 195418 | 46718.70 | 3.45% |
| 2024-04-26 | 22.13 | 22.59 | 0.29 | 1.30% | 22.00 | 22.69 | 79272 | 17736.51 | 1.40% |
| 2024-04-25 | 21.29 | 22.30 | 0.71 | 3.29% | 21.26 | 22.73 | 96237 | 21389.21 | 1.70% |
| 2024-04-24 | 21.61 | 21.59 | 0.00 | 0.00% | 20.93 | 21.70 | 67768 | 14435.80 | 1.20% |
| 2024-04-23 | 21.69 | 21.59 | -0.23 | -1.05% | 21.37 | 22.09 | 67928 | 14694.62 | 1.20% |
| 2024-04-22 | 21.31 | 21.82 | 0.38 | 1.77% | 21.30 | 22.35 | 123365 | 27044.32 | 2.18% |
| 2024-04-19 | 20.70 | 21.44 | 0.65 | 3.13% | 20.70 | 21.77 | 116829 | 24987.94 | 2.06% |
| 2024-04-18 | 20.90 | 20.79 | -0.36 | -1.70% | 20.70 | 21.25 | 70514 | 14744.11 | 1.24% |
| 2024-04-17 | 21.10 | 21.15 | 0.28 | 1.34% | 20.71 | 21.43 | 104728 | 21981.38 | 1.85% |
| 2024-04-16 | 20.68 | 20.87 | -0.26 | -1.23% | 20.63 | 21.50 | 90346 | 19064.96 | 1.59% |
| 2024-04-15 | 21.53 | 21.13 | -0.68 | -3.12% | 20.75 | 22.20 | 152096 | 32488.70 | 2.68% |
| 2024-04-12 | 20.91 | 21.81 | 0.70 | 3.32% | 20.69 | 22.45 | 295844 | 64123.35 | 5.22% |
| 2024-04-11 | 20.68 | 21.11 | 1.92 | 10.01% | 20.68 | 21.11 | 150098 | 31595.42 | 2.65% |
| 2024-04-10 | 19.31 | 19.19 | -0.21 | -1.08% | 19.07 | 19.57 | 36719 | 7100.01 | 0.65% |
| 2024-04-09 | 19.21 | 19.40 | 0.10 | 0.52% | 19.16 | 19.43 | 25352 | 4898.79 | 0.45% |
| 2024-04-08 | 19.67 | 19.30 | -0.30 | -1.53% | 19.28 | 19.73 | 36449 | 7087.93 | 0.64% |
| 2024-04-03 | 19.60 | 19.60 | 0.03 | 0.15% | 19.32 | 19.76 | 34261 | 6695.32 | 0.60% |
| 2024-04-02 | 19.28 | 19.57 | 0.34 | 1.77% | 19.16 | 19.68 | 37151 | 7227.57 | 0.66% |
| 2024-04-01 | 18.76 | 19.23 | 0.57 | 3.05% | 18.70 | 19.45 | 39495 | 7562.43 | 0.70% |
| 2024-03-29 | 18.28 | 18.66 | 0.38 | 2.08% | 18.23 | 18.71 | 32535 | 6047.66 | 0.57% |
| 2024-03-28 | 18.26 | 18.28 | -0.06 | -0.33% | 18.18 | 18.65 | 27465 | 5046.46 | 0.48% |
| 2024-03-27 | 18.81 | 18.34 | -0.55 | -2.91% | 18.33 | 19.19 | 36183 | 6806.83 | 0.64% |
| 2024-03-26 | 18.61 | 18.89 | 0.29 | 1.56% | 18.52 | 18.89 | 31582 | 5915.15 | 0.56% |
| 2024-03-25 | 19.26 | 18.60 | -0.78 | -4.02% | 18.57 | 19.26 | 51629 | 9794.53 | 0.91% |
| 2024-03-22 | 19.41 | 19.38 | -0.22 | -1.12% | 19.32 | 19.77 | 42119 | 8219.17 | 0.74% |
| 2024-03-21 | 19.57 | 19.60 | 0.04 | 0.20% | 19.21 | 19.76 | 60069 | 11692.63 | 1.06% |
| 2024-03-20 | 18.70 | 19.56 | 0.77 | 4.10% | 18.65 | 20.20 | 143929 | 28242.85 | 2.54% |
| 2024-03-19 | 18.54 | 18.79 | 0.19 | 1.02% | 18.48 | 18.94 | 44462 | 8300.45 | 0.78% |
| 2024-03-18 | 18.31 | 18.60 | 0.29 | 1.58% | 18.25 | 18.62 | 35758 | 6591.89 | 0.63% |
| 2024-03-15 | 17.97 | 18.31 | 0.25 | 1.38% | 17.95 | 18.33 | 31524 | 5717.67 | 0.56% |
| 2024-03-14 | 18.32 | 18.06 | -0.18 | -0.99% | 17.95 | 18.41 | 27619 | 5021.83 | 0.49% |
| 2024-03-13 | 18.34 | 18.24 | -0.17 | -0.92% | 18.03 | 18.37 | 32769 | 5956.94 | 0.58% |
| 2024-03-12 | 18.32 | 18.41 | 0.09 | 0.49% | 18.16 | 18.47 | 31744 | 5820.31 | 0.56% |
| 2024-03-11 | 17.73 | 18.32 | 0.49 | 2.75% | 17.73 | 18.33 | 33857 | 6114.81 | 0.60% |
| 2024-03-08 | 18.00 | 17.83 | -0.15 | -0.83% | 17.66 | 18.07 | 28755 | 5123.07 | 0.51% |
| 2024-03-07 | 18.04 | 17.98 | -0.07 | -0.39% | 17.97 | 18.31 | 24000 | 4347.62 | 0.42% |
| 2024-03-06 | 18.10 | 18.05 | -0.05 | -0.28% | 17.94 | 18.28 | 24832 | 4491.17 | 0.44% |
| 2024-03-05 | 18.26 | 18.10 | -0.23 | -1.25% | 17.99 | 18.35 | 36767 | 6658.70 | 0.65% |
| 2024-03-04 | 18.63 | 18.33 | -0.30 | -1.61% | 18.20 | 18.69 | 30336 | 5565.92 | 0.54% |
| 2024-03-01 | 18.48 | 18.63 | 0.13 | 0.70% | 18.37 | 18.67 | 37160 | 6880.54 | 0.66% |
| 2024-02-29 | 18.15 | 18.50 | 0.38 | 2.10% | 18.10 | 18.56 | 31008 | 5694.40 | 0.55% |
| 2024-02-28 | 18.56 | 18.12 | -0.46 | -2.48% | 18.11 | 19.15 | 59363 | 11080.72 | 1.05% |
| 2024-02-27 | 18.35 | 18.58 | 0.18 | 0.98% | 18.22 | 18.59 | 29471 | 5421.14 | 0.52% |
| 2024-02-26 | 18.37 | 18.40 | 0.04 | 0.22% | 18.12 | 18.58 | 36519 | 6699.50 | 0.64% |
| 2024-02-23 | 18.36 | 18.36 | 0.02 | 0.11% | 18.13 | 18.43 | 25940 | 4741.48 | 0.46% |
| 2024-02-22 | 18.37 | 18.34 | -0.01 | -0.05% | 18.15 | 18.55 | 33670 | 6163.35 | 0.59% |
| 2024-02-21 | 18.28 | 18.35 | 0.01 | 0.05% | 18.08 | 18.84 | 42022 | 7777.54 | 0.74% |
| 2024-02-20 | 18.39 | 18.34 | -0.05 | -0.27% | 18.01 | 18.40 | 29797 | 5416.62 | 0.53% |
| 2024-02-19 | 19.19 | 18.39 | -0.55 | -2.90% | 18.20 | 19.24 | 55790 | 10364.51 | 0.98% |
| 2024-02-08 | 18.28 | 18.94 | 0.67 | 3.67% | 18.28 | 19.44 | 66535 | 12666.74 | 1.17% |
| 2024-02-07 | 17.60 | 18.27 | 0.67 | 3.81% | 17.55 | 18.44 | 59384 | 10795.00 | 1.05% |
| 2024-02-06 | 15.88 | 17.60 | 1.54 | 9.59% | 15.76 | 17.67 | 59666 | 10169.41 | 1.05% |
| 2024-02-05 | 16.40 | 16.06 | -0.38 | -2.31% | 15.33 | 16.69 | 53201 | 8502.55 | 0.94% |
| 2024-02-02 | 16.83 | 16.44 | -0.32 | -1.91% | 15.77 | 17.19 | 58750 | 9646.68 | 1.04% |
| 2024-02-01 | 16.66 | 16.76 | 0.01 | 0.06% | 16.50 | 17.15 | 22872 | 3843.72 | 0.40% |