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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 23.30 | 23.28 | -0.14 | -0.60% | 22.68 | 23.58 | 162390 | 37427.63 | 3.47% |
| 2024-05-08 | 21.20 | 23.42 | 2.13 | 10.00% | 21.08 | 23.42 | 128575 | 28995.04 | 2.75% |
| 2024-05-07 | 21.40 | 21.29 | -0.24 | -1.11% | 20.98 | 21.52 | 77287 | 16421.22 | 1.65% |
| 2024-05-06 | 21.37 | 21.53 | 0.04 | 0.19% | 20.80 | 21.79 | 127297 | 27157.86 | 2.72% |
| 2024-04-30 | 20.81 | 21.49 | 0.34 | 1.61% | 20.77 | 22.08 | 73529 | 15796.03 | 1.57% |
| 2024-04-29 | 20.92 | 21.15 | -0.10 | -0.47% | 20.72 | 21.46 | 84479 | 17812.59 | 1.81% |
| 2024-04-26 | 21.08 | 21.25 | 0.18 | 0.85% | 20.76 | 21.52 | 77201 | 16264.46 | 1.65% |
| 2024-04-25 | 21.09 | 21.07 | -0.08 | -0.38% | 20.56 | 21.20 | 79431 | 16646.06 | 1.70% |
| 2024-04-24 | 21.30 | 21.15 | -0.26 | -1.21% | 20.65 | 21.38 | 85095 | 17848.49 | 1.82% |
| 2024-04-23 | 21.28 | 21.41 | -0.19 | -0.88% | 20.83 | 21.95 | 81588 | 17523.56 | 1.75% |
| 2024-04-22 | 20.81 | 21.60 | 0.72 | 3.45% | 20.81 | 22.40 | 130514 | 28539.47 | 2.79% |
| 2024-04-19 | 20.65 | 20.88 | 0.03 | 0.14% | 20.50 | 21.15 | 58222 | 12125.55 | 1.25% |
| 2024-04-18 | 20.88 | 20.85 | -0.20 | -0.95% | 20.40 | 21.50 | 116215 | 24370.22 | 2.49% |
| 2024-04-17 | 20.94 | 21.05 | 0.07 | 0.33% | 20.74 | 21.36 | 70035 | 14715.65 | 1.50% |
| 2024-04-16 | 20.91 | 20.98 | -0.46 | -2.15% | 20.80 | 21.67 | 77191 | 16390.33 | 1.65% |
| 2024-04-15 | 21.05 | 21.44 | 0.35 | 1.66% | 20.25 | 21.44 | 94603 | 19828.54 | 2.02% |
| 2024-04-12 | 21.15 | 21.09 | -0.20 | -0.94% | 20.84 | 21.45 | 72044 | 15197.01 | 1.54% |
| 2024-04-11 | 21.67 | 21.29 | -0.48 | -2.20% | 21.11 | 21.96 | 72267 | 15448.61 | 1.55% |
| 2024-04-10 | 22.04 | 21.77 | -0.33 | -1.49% | 21.33 | 22.42 | 98804 | 21537.04 | 2.11% |
| 2024-04-09 | 21.89 | 22.10 | -0.02 | -0.09% | 21.51 | 22.24 | 115303 | 25179.03 | 2.47% |
| 2024-04-08 | 23.25 | 22.12 | -0.48 | -2.12% | 22.08 | 23.49 | 109549 | 24639.52 | 2.34% |
| 2024-04-03 | 21.73 | 22.60 | 0.78 | 3.57% | 21.71 | 23.58 | 193535 | 44151.45 | 4.14% |
| 2024-04-02 | 22.00 | 21.82 | -0.27 | -1.22% | 21.43 | 22.16 | 100467 | 21820.48 | 2.15% |
| 2024-04-01 | 21.19 | 22.09 | 0.90 | 4.25% | 20.78 | 22.18 | 144278 | 31291.93 | 3.11% |
| 2024-03-29 | 19.19 | 21.19 | 1.93 | 10.02% | 19.03 | 21.19 | 187643 | 38517.14 | 4.05% |
| 2024-03-28 | 19.33 | 19.26 | -0.10 | -0.52% | 19.13 | 19.69 | 87637 | 16989.87 | 1.89% |
| 2024-03-27 | 19.23 | 19.36 | 0.15 | 0.78% | 18.98 | 19.87 | 117439 | 22879.95 | 2.54% |
| 2024-03-26 | 19.44 | 19.21 | -0.22 | -1.13% | 18.94 | 20.50 | 114599 | 22403.69 | 2.47% |
| 2024-03-25 | 19.63 | 19.43 | -0.57 | -2.85% | 19.32 | 20.05 | 94116 | 18539.19 | 2.03% |
| 2024-03-22 | 20.80 | 20.00 | -0.71 | -3.43% | 19.83 | 20.80 | 149819 | 30182.34 | 3.23% |
| 2024-03-21 | 18.90 | 20.71 | 1.85 | 9.81% | 18.68 | 20.75 | 252878 | 51313.20 | 5.46% |
| 2024-03-20 | 18.00 | 18.86 | 0.56 | 3.06% | 17.88 | 19.00 | 142093 | 26589.14 | 3.07% |
| 2024-03-19 | 17.60 | 18.30 | 1.14 | 6.64% | 17.48 | 18.51 | 161400 | 29153.25 | 3.48% |
| 2024-03-18 | 16.79 | 17.16 | 0.35 | 2.08% | 16.27 | 17.20 | 127199 | 21251.07 | 2.75% |
| 2024-03-15 | 16.61 | 16.81 | 0.21 | 1.27% | 16.55 | 17.00 | 81476 | 13682.94 | 1.76% |
| 2024-03-14 | 16.40 | 16.60 | 0.13 | 0.79% | 16.39 | 16.66 | 60492 | 9984.37 | 1.31% |
| 2024-03-13 | 16.87 | 16.47 | -0.55 | -3.23% | 16.35 | 16.97 | 100298 | 16593.99 | 2.17% |
| 2024-03-12 | 17.28 | 17.02 | -0.29 | -1.68% | 16.70 | 17.38 | 98805 | 16773.67 | 2.13% |
| 2024-03-11 | 17.30 | 17.31 | 0.05 | 0.29% | 16.94 | 17.50 | 106497 | 18294.89 | 2.30% |
| 2024-03-08 | 17.58 | 17.26 | -0.39 | -2.21% | 17.08 | 17.75 | 85863 | 14825.52 | 1.85% |
| 2024-03-07 | 17.45 | 17.65 | 0.13 | 0.74% | 17.40 | 18.11 | 80655 | 14308.21 | 1.74% |
| 2024-03-06 | 17.66 | 17.52 | -0.31 | -1.74% | 16.98 | 17.75 | 79301 | 13745.06 | 1.71% |
| 2024-03-05 | 17.19 | 17.83 | 0.42 | 2.41% | 17.00 | 18.09 | 78375 | 13925.39 | 1.69% |
| 2024-03-04 | 17.70 | 17.41 | -0.35 | -1.97% | 16.83 | 17.76 | 102290 | 17636.76 | 2.21% |
| 2024-03-01 | 18.37 | 17.76 | -0.60 | -3.27% | 17.35 | 18.46 | 91314 | 16178.12 | 1.97% |
| 2024-02-29 | 18.17 | 18.36 | 0.20 | 1.10% | 18.06 | 18.71 | 54943 | 10066.41 | 1.19% |
| 2024-02-28 | 18.78 | 18.16 | -0.72 | -3.81% | 18.14 | 19.06 | 71478 | 13298.49 | 1.54% |
| 2024-02-27 | 18.31 | 18.88 | 0.38 | 2.05% | 18.23 | 19.43 | 68128 | 12911.87 | 1.47% |
| 2024-02-26 | 17.95 | 18.50 | 0.49 | 2.72% | 17.69 | 18.78 | 70832 | 12975.77 | 1.53% |
| 2024-02-23 | 17.60 | 18.01 | 0.50 | 2.86% | 17.35 | 18.08 | 57510 | 10203.68 | 1.24% |
| 2024-02-22 | 17.30 | 17.51 | 0.11 | 0.63% | 16.88 | 17.58 | 78418 | 13489.43 | 1.69% |
| 2024-02-21 | 17.36 | 17.40 | -0.19 | -1.08% | 17.22 | 17.95 | 69765 | 12318.33 | 1.51% |
| 2024-02-20 | 16.95 | 17.59 | 0.43 | 2.51% | 16.70 | 17.64 | 87735 | 15133.03 | 1.89% |
| 2024-02-19 | 17.70 | 17.16 | -0.74 | -4.13% | 16.51 | 18.14 | 128955 | 21973.76 | 2.78% |
| 2024-02-08 | 17.11 | 17.90 | 0.45 | 2.58% | 17.11 | 18.58 | 100203 | 17973.54 | 2.16% |
| 2024-02-07 | 16.88 | 17.45 | 0.36 | 2.11% | 16.88 | 17.90 | 90271 | 15808.05 | 1.95% |
| 2024-02-06 | 16.65 | 17.09 | 0.09 | 0.53% | 16.51 | 17.30 | 110040 | 18588.76 | 2.38% |
| 2024-02-05 | 17.91 | 17.00 | -1.35 | -7.36% | 16.94 | 18.18 | 98660 | 17205.41 | 2.13% |
| 2024-02-02 | 17.64 | 18.35 | 0.45 | 2.51% | 17.42 | 18.94 | 105401 | 19296.80 | 2.28% |
| 2024-02-01 | 17.01 | 17.90 | 0.79 | 4.62% | 16.20 | 18.18 | 107209 | 18424.25 | 2.31% |
| 2024-01-31 | 16.98 | 17.11 | -0.09 | -0.52% | 16.86 | 17.43 | 50213 | 8614.46 | 1.08% |