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 | 23.23 | 22.29 | -1.10 | -4.70% | 22.18 | 23.55 | 181192 | 41120.90 | 6.23% |
| 2024-05-09 | 23.80 | 23.39 | -0.31 | -1.31% | 23.14 | 24.17 | 207204 | 48792.23 | 7.12% |
| 2024-05-08 | 22.55 | 23.70 | 1.45 | 6.52% | 22.55 | 24.48 | 292055 | 68656.40 | 10.04% |
| 2024-05-07 | 22.25 | 22.25 | 0.00 | 0.00% | 21.96 | 22.41 | 95597 | 21216.98 | 3.29% |
| 2024-05-06 | 21.22 | 22.25 | 1.22 | 5.80% | 21.12 | 22.27 | 153366 | 33574.05 | 5.27% |
| 2024-04-30 | 21.16 | 21.03 | -0.12 | -0.57% | 21.01 | 21.66 | 92472 | 19726.57 | 3.18% |
| 2024-04-29 | 20.75 | 21.15 | 0.30 | 1.44% | 20.63 | 21.27 | 82148 | 17249.08 | 2.82% |
| 2024-04-26 | 21.10 | 20.85 | -0.42 | -1.97% | 20.33 | 21.20 | 120131 | 24931.61 | 4.13% |
| 2024-04-25 | 20.99 | 21.27 | 0.10 | 0.47% | 20.93 | 21.56 | 67528 | 14356.15 | 2.37% |
| 2024-04-24 | 20.60 | 21.17 | 0.52 | 2.52% | 20.42 | 21.28 | 58900 | 12322.33 | 2.07% |
| 2024-04-23 | 20.73 | 20.65 | -0.17 | -0.82% | 20.38 | 20.96 | 46906 | 9664.73 | 1.64% |
| 2024-04-22 | 20.99 | 20.82 | -0.30 | -1.42% | 20.81 | 21.24 | 41933 | 8804.33 | 1.47% |
| 2024-04-19 | 21.10 | 21.12 | -0.08 | -0.38% | 20.72 | 21.37 | 68167 | 14338.94 | 2.39% |
| 2024-04-18 | 21.31 | 21.20 | -0.31 | -1.44% | 21.05 | 21.57 | 87983 | 18718.29 | 3.09% |
| 2024-04-17 | 20.70 | 21.51 | 0.91 | 4.42% | 20.42 | 21.51 | 106745 | 22554.67 | 3.74% |
| 2024-04-16 | 20.41 | 20.60 | -0.11 | -0.53% | 19.90 | 21.09 | 99458 | 20395.25 | 3.49% |
| 2024-04-15 | 20.70 | 20.71 | 0.38 | 1.87% | 20.41 | 21.31 | 106935 | 22364.07 | 3.75% |
| 2024-04-12 | 20.61 | 20.33 | -0.58 | -2.77% | 20.29 | 21.01 | 86204 | 17766.36 | 3.02% |
| 2024-04-11 | 21.21 | 20.91 | -0.41 | -1.92% | 20.76 | 22.00 | 134021 | 28616.16 | 4.70% |
| 2024-04-10 | 21.24 | 21.32 | -0.53 | -2.43% | 21.08 | 21.74 | 131591 | 28184.46 | 4.61% |
| 2024-04-09 | 20.20 | 21.85 | 1.52 | 7.48% | 20.20 | 21.90 | 185211 | 39083.52 | 6.50% |
| 2024-04-08 | 21.10 | 20.33 | -0.55 | -2.63% | 20.33 | 21.58 | 167761 | 35222.31 | 5.88% |
| 2024-04-03 | 19.70 | 20.88 | 1.16 | 5.88% | 19.52 | 21.01 | 158683 | 32237.05 | 5.56% |
| 2024-04-02 | 19.52 | 19.72 | 0.11 | 0.56% | 19.41 | 19.74 | 70762 | 13853.16 | 2.48% |
| 2024-04-01 | 19.18 | 19.61 | 0.61 | 3.21% | 19.08 | 19.73 | 90124 | 17546.78 | 3.16% |
| 2024-03-29 | 18.53 | 19.00 | 0.35 | 1.88% | 18.53 | 19.08 | 51844 | 9792.40 | 1.82% |
| 2024-03-28 | 18.60 | 18.65 | 0.02 | 0.11% | 18.38 | 19.12 | 69743 | 13085.80 | 2.45% |
| 2024-03-27 | 19.23 | 18.63 | -0.59 | -3.07% | 18.63 | 19.35 | 78766 | 14915.00 | 2.76% |
| 2024-03-26 | 18.51 | 19.22 | 0.64 | 3.44% | 18.46 | 19.27 | 86999 | 16514.92 | 3.05% |
| 2024-03-25 | 18.90 | 18.58 | -0.22 | -1.17% | 18.58 | 19.17 | 55288 | 10403.74 | 1.94% |
| 2024-03-22 | 19.01 | 18.80 | -0.29 | -1.52% | 18.75 | 19.22 | 50660 | 9565.76 | 1.78% |
| 2024-03-21 | 19.29 | 19.09 | -0.13 | -0.68% | 19.01 | 19.33 | 56091 | 10736.58 | 1.97% |
| 2024-03-20 | 19.20 | 19.22 | 0.05 | 0.26% | 19.08 | 19.45 | 50050 | 9632.10 | 1.76% |
| 2024-03-19 | 19.53 | 19.17 | -0.36 | -1.84% | 19.15 | 19.73 | 71594 | 13912.48 | 2.51% |
| 2024-03-18 | 19.42 | 19.53 | 0.30 | 1.56% | 19.07 | 19.59 | 95822 | 18536.96 | 3.36% |
| 2024-03-15 | 19.00 | 19.23 | 0.23 | 1.21% | 18.87 | 19.48 | 95922 | 18457.56 | 3.36% |
| 2024-03-14 | 18.85 | 19.00 | 0.27 | 1.44% | 18.52 | 19.16 | 80016 | 15072.73 | 2.81% |
| 2024-03-13 | 18.86 | 18.73 | -0.16 | -0.85% | 18.67 | 19.05 | 63410 | 11949.94 | 2.22% |
| 2024-03-12 | 18.96 | 18.89 | 0.03 | 0.16% | 18.80 | 19.26 | 82857 | 15738.87 | 2.91% |
| 2024-03-11 | 18.70 | 18.86 | -0.14 | -0.74% | 18.44 | 18.92 | 85516 | 15998.42 | 3.00% |
| 2024-03-08 | 19.38 | 19.00 | -0.33 | -1.71% | 18.80 | 19.38 | 72889 | 13883.38 | 2.56% |
| 2024-03-07 | 19.48 | 19.33 | -0.15 | -0.77% | 19.07 | 19.65 | 76896 | 14871.10 | 2.70% |
| 2024-03-06 | 19.38 | 19.48 | -0.10 | -0.51% | 19.36 | 20.09 | 98641 | 19334.78 | 3.46% |
| 2024-03-05 | 19.51 | 19.58 | 0.01 | 0.05% | 18.84 | 19.77 | 150118 | 28909.82 | 5.26% |
| 2024-03-04 | 18.50 | 19.57 | 2.38 | 13.85% | 18.12 | 20.53 | 235793 | 45124.10 | 8.27% |
| 2024-03-01 | 17.70 | 17.19 | -0.56 | -3.15% | 16.90 | 17.72 | 110603 | 19052.74 | 3.88% |
| 2024-02-29 | 17.21 | 17.75 | 0.59 | 3.44% | 17.03 | 17.88 | 76718 | 13509.16 | 2.69% |
| 2024-02-28 | 17.80 | 17.16 | -0.59 | -3.32% | 17.10 | 18.48 | 114911 | 20558.45 | 4.03% |
| 2024-02-27 | 16.92 | 17.75 | 0.75 | 4.41% | 16.81 | 17.82 | 80793 | 14004.11 | 2.83% |
| 2024-02-26 | 17.16 | 17.00 | -0.09 | -0.53% | 16.78 | 17.40 | 62118 | 10593.14 | 2.18% |
| 2024-02-23 | 17.00 | 17.09 | 0.11 | 0.65% | 16.72 | 17.15 | 59112 | 10014.87 | 2.07% |
| 2024-02-22 | 16.70 | 16.98 | 0.10 | 0.59% | 16.66 | 17.07 | 51047 | 8624.13 | 1.79% |
| 2024-02-21 | 16.89 | 16.88 | -0.31 | -1.80% | 16.70 | 17.36 | 97550 | 16672.72 | 3.42% |
| 2024-02-20 | 16.49 | 17.19 | 0.54 | 3.24% | 16.27 | 17.26 | 79527 | 13367.07 | 2.79% |
| 2024-02-19 | 17.30 | 16.65 | -0.30 | -1.77% | 16.37 | 17.44 | 101156 | 17046.94 | 3.55% |
| 2024-02-08 | 15.17 | 16.95 | 1.77 | 11.66% | 15.01 | 17.34 | 127281 | 21017.02 | 4.46% |
| 2024-02-07 | 14.70 | 15.18 | 0.71 | 4.91% | 14.40 | 15.43 | 93640 | 14131.17 | 3.28% |
| 2024-02-06 | 12.79 | 14.47 | 1.59 | 12.34% | 12.63 | 14.58 | 91221 | 12453.85 | 3.20% |
| 2024-02-05 | 13.96 | 12.88 | -1.20 | -8.52% | 12.03 | 13.96 | 102446 | 13299.02 | 3.59% |
| 2024-02-02 | 15.09 | 14.08 | -1.01 | -6.69% | 13.52 | 15.23 | 88480 | 12665.85 | 3.10% |