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 | 23.30 | 23.18 | 0.03 | 0.13% | 23.08 | 23.43 | 25696 | 5966.00 | 1.45% |
| 2024-05-09 | 23.17 | 23.15 | 0.01 | 0.04% | 23.05 | 23.50 | 37480 | 8717.30 | 2.12% |
| 2024-05-08 | 23.37 | 23.14 | -0.39 | -1.66% | 23.03 | 23.62 | 36223 | 8426.46 | 2.05% |
| 2024-05-07 | 23.10 | 23.53 | 0.43 | 1.86% | 23.00 | 23.63 | 50602 | 11835.74 | 2.86% |
| 2024-05-06 | 23.10 | 23.10 | 0.04 | 0.17% | 22.75 | 23.34 | 47754 | 10991.31 | 2.70% |
| 2024-04-30 | 22.62 | 23.06 | 0.27 | 1.18% | 22.56 | 23.15 | 52468 | 12026.76 | 2.97% |
| 2024-04-29 | 21.85 | 22.79 | 1.33 | 6.20% | 21.65 | 22.93 | 75240 | 16930.28 | 4.26% |
| 2024-04-26 | 20.76 | 21.46 | 0.78 | 3.77% | 20.70 | 21.85 | 63015 | 13506.63 | 3.57% |
| 2024-04-25 | 20.14 | 20.68 | 0.41 | 2.02% | 20.14 | 20.70 | 20770 | 4273.95 | 1.18% |
| 2024-04-24 | 20.05 | 20.27 | 0.19 | 0.95% | 19.81 | 20.34 | 16865 | 3388.95 | 0.95% |
| 2024-04-23 | 20.48 | 20.08 | -0.31 | -1.52% | 20.06 | 20.50 | 16007 | 3236.68 | 0.91% |
| 2024-04-22 | 20.47 | 20.39 | -0.14 | -0.68% | 20.31 | 20.80 | 20956 | 4297.52 | 1.19% |
| 2024-04-19 | 20.33 | 20.53 | 0.19 | 0.93% | 20.18 | 20.65 | 20594 | 4224.26 | 1.17% |
| 2024-04-18 | 20.26 | 20.34 | 0.09 | 0.44% | 20.00 | 20.64 | 26075 | 5304.15 | 1.48% |
| 2024-04-17 | 19.22 | 20.25 | 0.94 | 4.87% | 19.22 | 20.30 | 36181 | 7173.34 | 2.05% |
| 2024-04-16 | 19.58 | 19.31 | -0.39 | -1.98% | 18.87 | 19.73 | 47779 | 9209.18 | 2.70% |
| 2024-04-15 | 20.36 | 19.70 | -0.54 | -2.67% | 19.44 | 20.36 | 29938 | 5937.52 | 1.69% |
| 2024-04-12 | 20.60 | 20.24 | -0.30 | -1.46% | 20.20 | 20.64 | 18044 | 3685.03 | 1.02% |
| 2024-04-11 | 20.44 | 20.54 | 0.00 | 0.00% | 20.28 | 20.88 | 18430 | 3802.53 | 1.04% |
| 2024-04-10 | 20.85 | 20.54 | -0.42 | -2.00% | 20.40 | 21.00 | 18734 | 3860.93 | 1.06% |
| 2024-04-09 | 20.60 | 20.96 | 0.36 | 1.75% | 20.58 | 20.96 | 13869 | 2886.02 | 0.78% |
| 2024-04-08 | 21.07 | 20.60 | -0.47 | -2.23% | 20.56 | 21.15 | 19385 | 4042.27 | 1.10% |
| 2024-04-03 | 20.99 | 21.07 | 0.00 | 0.00% | 20.83 | 21.22 | 20612 | 4330.09 | 1.17% |
| 2024-04-02 | 20.86 | 21.07 | 0.22 | 1.06% | 20.83 | 21.19 | 27818 | 5842.27 | 1.57% |
| 2024-04-01 | 20.11 | 20.85 | 0.90 | 4.51% | 20.04 | 21.07 | 39055 | 8066.17 | 2.21% |
| 2024-03-29 | 19.72 | 19.95 | 0.23 | 1.17% | 19.72 | 19.97 | 16540 | 3287.58 | 0.94% |
| 2024-03-28 | 19.39 | 19.72 | 0.25 | 1.28% | 19.39 | 19.88 | 19568 | 3857.10 | 1.11% |
| 2024-03-27 | 20.12 | 19.47 | -0.63 | -3.13% | 19.41 | 20.12 | 17371 | 3439.81 | 0.98% |
| 2024-03-26 | 20.03 | 20.10 | 0.04 | 0.20% | 19.82 | 20.27 | 18727 | 3751.98 | 1.06% |
| 2024-03-25 | 20.24 | 20.06 | -0.25 | -1.23% | 20.00 | 20.67 | 22332 | 4533.88 | 1.26% |
| 2024-03-22 | 20.44 | 20.31 | -0.21 | -1.02% | 20.19 | 20.65 | 20137 | 4101.10 | 1.14% |
| 2024-03-21 | 20.67 | 20.52 | -0.12 | -0.58% | 20.31 | 20.67 | 18538 | 3798.44 | 1.05% |
| 2024-03-20 | 20.56 | 20.64 | 0.08 | 0.39% | 20.45 | 20.69 | 19140 | 3942.37 | 1.08% |
| 2024-03-19 | 20.45 | 20.56 | 0.05 | 0.24% | 20.34 | 20.88 | 25666 | 5291.78 | 1.45% |
| 2024-03-18 | 19.98 | 20.51 | 0.70 | 3.53% | 19.97 | 20.71 | 36275 | 7384.05 | 2.05% |
| 2024-03-15 | 19.71 | 19.81 | 0.15 | 0.76% | 19.45 | 19.86 | 12770 | 2512.01 | 0.72% |
| 2024-03-14 | 19.80 | 19.66 | -0.18 | -0.91% | 19.52 | 19.88 | 13934 | 2746.78 | 0.79% |
| 2024-03-13 | 19.85 | 19.84 | 0.02 | 0.10% | 19.72 | 19.94 | 14643 | 2902.92 | 0.83% |
| 2024-03-12 | 19.71 | 19.82 | 0.15 | 0.76% | 19.49 | 19.86 | 23548 | 4634.03 | 1.33% |
| 2024-03-11 | 19.58 | 19.67 | 0.63 | 3.31% | 19.43 | 20.11 | 30892 | 6077.27 | 1.75% |
| 2024-03-08 | 19.09 | 19.04 | -0.06 | -0.31% | 18.83 | 19.21 | 16340 | 3102.66 | 0.92% |
| 2024-03-07 | 19.39 | 19.10 | -0.29 | -1.50% | 19.08 | 19.44 | 15798 | 3043.78 | 0.89% |
| 2024-03-06 | 19.28 | 19.39 | -0.03 | -0.15% | 19.24 | 19.58 | 13160 | 2555.21 | 0.74% |
| 2024-03-05 | 19.38 | 19.42 | 0.04 | 0.21% | 19.15 | 19.43 | 14317 | 2762.55 | 0.81% |
| 2024-03-04 | 19.63 | 19.38 | -0.35 | -1.77% | 19.18 | 19.79 | 28868 | 5587.11 | 1.63% |
| 2024-03-01 | 19.88 | 19.73 | -0.21 | -1.05% | 19.60 | 19.99 | 25097 | 4953.20 | 1.42% |
| 2024-02-29 | 19.55 | 19.94 | 0.19 | 0.96% | 19.38 | 19.97 | 31364 | 6183.22 | 1.77% |
| 2024-02-28 | 19.78 | 19.75 | -0.05 | -0.25% | 19.32 | 20.44 | 38851 | 7710.85 | 2.20% |
| 2024-02-27 | 19.51 | 19.80 | 0.22 | 1.12% | 19.46 | 19.80 | 18813 | 3698.84 | 1.06% |
| 2024-02-26 | 19.45 | 19.58 | 0.11 | 0.56% | 19.32 | 19.87 | 20089 | 3931.48 | 1.14% |
| 2024-02-23 | 19.50 | 19.47 | 0.01 | 0.05% | 19.16 | 19.53 | 17026 | 3296.83 | 0.96% |
| 2024-02-22 | 19.30 | 19.46 | 0.06 | 0.31% | 19.16 | 19.59 | 17325 | 3348.29 | 0.98% |
| 2024-02-21 | 19.38 | 19.40 | 0.02 | 0.10% | 19.08 | 19.79 | 21228 | 4151.29 | 1.20% |
| 2024-02-20 | 19.38 | 19.38 | -0.11 | -0.56% | 19.11 | 19.41 | 14952 | 2878.64 | 0.85% |
| 2024-02-19 | 19.94 | 19.49 | -0.42 | -2.11% | 19.29 | 20.07 | 30740 | 6027.16 | 1.74% |
| 2024-02-08 | 18.41 | 19.91 | 1.21 | 6.47% | 18.41 | 20.40 | 49980 | 9871.43 | 2.83% |
| 2024-02-07 | 18.12 | 18.70 | 0.63 | 3.49% | 17.71 | 18.78 | 37466 | 6841.49 | 2.12% |
| 2024-02-06 | 16.90 | 18.07 | 1.17 | 6.92% | 16.60 | 18.41 | 35408 | 6298.58 | 2.00% |
| 2024-02-05 | 16.72 | 16.90 | 0.04 | 0.24% | 15.85 | 17.60 | 39482 | 6538.59 | 2.23% |
| 2024-02-02 | 17.11 | 16.86 | -0.23 | -1.35% | 16.10 | 17.28 | 32511 | 5405.80 | 1.84% |
| 2024-02-01 | 17.51 | 17.09 | -0.51 | -2.90% | 16.01 | 17.59 | 25327 | 4365.01 | 1.43% |