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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 24.60 | 23.92 | -0.43 | -1.77% | 23.86 | 24.60 | 18644 | 4501.12 | 2.10% |
| 2024-05-07 | 23.37 | 24.35 | 1.20 | 5.18% | 22.85 | 25.95 | 31960 | 7765.03 | 3.60% |
| 2024-05-06 | 22.76 | 23.15 | 0.80 | 3.58% | 21.42 | 24.50 | 23841 | 5469.62 | 2.68% |
| 2024-04-30 | 20.40 | 22.35 | 1.85 | 9.02% | 20.40 | 22.45 | 25457 | 5501.03 | 2.87% |
| 2024-04-29 | 19.48 | 20.50 | 1.01 | 5.18% | 19.12 | 20.81 | 19919 | 3973.65 | 2.24% |
| 2024-04-26 | 19.36 | 19.49 | -0.01 | -0.05% | 19.01 | 19.80 | 14797 | 2875.61 | 1.67% |
| 2024-04-25 | 18.68 | 19.50 | 0.80 | 4.28% | 18.50 | 19.99 | 16774 | 3222.55 | 1.89% |
| 2024-04-24 | 19.36 | 18.70 | -0.40 | -2.09% | 18.30 | 19.54 | 13546 | 2522.53 | 1.53% |
| 2024-04-23 | 17.60 | 19.10 | 1.65 | 9.46% | 16.83 | 19.10 | 18570 | 3410.03 | 2.09% |
| 2024-04-22 | 17.45 | 17.45 | 0.03 | 0.17% | 16.88 | 18.00 | 10370 | 1794.93 | 1.17% |
| 2024-04-19 | 17.59 | 17.42 | -0.35 | -1.97% | 17.02 | 17.92 | 11221 | 1957.76 | 1.31% |
| 2024-04-18 | 17.69 | 17.77 | 0.35 | 2.01% | 17.08 | 18.00 | 15157 | 2666.23 | 1.78% |
| 2024-04-17 | 16.80 | 17.42 | 0.76 | 4.56% | 16.80 | 17.95 | 19816 | 3456.48 | 2.32% |
| 2024-04-16 | 17.69 | 16.66 | -1.43 | -7.90% | 15.86 | 17.70 | 34413 | 5661.32 | 4.03% |
| 2024-04-15 | 20.60 | 18.09 | -2.51 | -12.18% | 16.57 | 20.76 | 64745 | 11583.32 | 7.59% |
| 2024-04-12 | 21.87 | 20.60 | -1.38 | -6.28% | 20.60 | 22.09 | 32991 | 7033.53 | 3.87% |
| 2024-04-11 | 21.84 | 21.98 | -0.02 | -0.09% | 21.63 | 22.33 | 13173 | 2896.30 | 1.54% |
| 2024-04-10 | 22.50 | 22.00 | -0.47 | -2.09% | 21.70 | 22.65 | 21468 | 4755.59 | 2.52% |
| 2024-04-09 | 21.06 | 22.47 | 1.48 | 7.05% | 20.85 | 22.68 | 33542 | 7300.62 | 3.93% |
| 2024-04-08 | 21.72 | 20.99 | -0.73 | -3.36% | 20.56 | 22.42 | 50301 | 10818.91 | 5.89% |
| 2024-04-03 | 20.94 | 21.72 | 0.72 | 3.43% | 20.41 | 21.88 | 44137 | 9426.08 | 5.17% |
| 2024-04-02 | 18.90 | 21.00 | 2.11 | 11.17% | 18.75 | 21.37 | 52986 | 10513.14 | 6.21% |
| 2024-04-01 | 18.32 | 18.89 | 0.65 | 3.56% | 18.13 | 19.00 | 32568 | 6130.14 | 3.82% |
| 2024-03-29 | 17.70 | 18.24 | 0.45 | 2.53% | 17.70 | 18.88 | 21191 | 3892.14 | 2.48% |
| 2024-03-28 | 17.71 | 17.79 | 0.08 | 0.45% | 17.30 | 18.18 | 9954 | 1780.27 | 1.17% |
| 2024-03-27 | 18.25 | 17.71 | -0.59 | -3.22% | 17.56 | 18.50 | 16368 | 2949.55 | 1.92% |
| 2024-03-26 | 18.33 | 18.30 | -0.05 | -0.27% | 18.02 | 19.12 | 17578 | 3259.63 | 2.06% |
| 2024-03-25 | 18.05 | 18.35 | 0.34 | 1.89% | 18.02 | 18.87 | 29112 | 5359.10 | 3.41% |
| 2024-03-22 | 17.10 | 18.01 | 1.01 | 5.94% | 16.93 | 18.38 | 30082 | 5316.83 | 3.53% |
| 2024-03-21 | 17.02 | 17.00 | -0.02 | -0.12% | 16.75 | 17.30 | 11717 | 1986.70 | 1.37% |
| 2024-03-20 | 17.30 | 17.02 | -0.26 | -1.50% | 16.73 | 17.63 | 20257 | 3451.35 | 2.37% |
| 2024-03-19 | 18.05 | 17.28 | -0.77 | -4.27% | 17.20 | 18.15 | 28642 | 5056.33 | 3.36% |
| 2024-03-18 | 17.83 | 18.05 | -0.15 | -0.82% | 17.75 | 18.46 | 25920 | 4696.65 | 3.04% |
| 2024-03-15 | 16.70 | 18.20 | 1.30 | 7.69% | 16.70 | 18.38 | 30049 | 5281.18 | 3.52% |
| 2024-03-14 | 16.35 | 16.90 | 0.11 | 0.66% | 16.35 | 17.18 | 22545 | 3783.95 | 2.64% |
| 2024-03-13 | 16.20 | 16.79 | 0.56 | 3.45% | 16.01 | 17.24 | 39898 | 6671.20 | 4.68% |
| 2024-03-12 | 14.81 | 16.23 | 1.65 | 11.32% | 14.80 | 16.27 | 31695 | 4918.26 | 3.71% |
| 2024-03-11 | 14.80 | 14.58 | 0.31 | 2.17% | 14.00 | 14.80 | 13530 | 1946.10 | 1.59% |
| 2024-03-08 | 14.09 | 14.27 | 0.19 | 1.35% | 13.92 | 14.28 | 6993 | 991.36 | 0.82% |
| 2024-03-07 | 14.12 | 14.08 | 0.01 | 0.07% | 13.83 | 14.26 | 10062 | 1417.30 | 1.18% |
| 2024-03-06 | 13.61 | 14.07 | 0.46 | 3.38% | 13.33 | 14.16 | 18534 | 2591.56 | 2.17% |
| 2024-03-05 | 14.15 | 13.61 | -0.50 | -3.54% | 13.50 | 14.15 | 9940 | 1367.02 | 1.16% |
| 2024-03-04 | 14.18 | 14.11 | -0.07 | -0.49% | 13.88 | 14.28 | 8686 | 1220.44 | 1.02% |
| 2024-03-01 | 14.08 | 14.18 | 0.24 | 1.72% | 13.67 | 14.27 | 14780 | 2070.25 | 1.73% |
| 2024-02-29 | 13.40 | 13.94 | 0.50 | 3.72% | 12.92 | 14.37 | 20019 | 2764.18 | 2.35% |
| 2024-02-28 | 15.00 | 13.44 | -1.54 | -10.28% | 13.22 | 15.39 | 24462 | 3547.57 | 2.87% |
| 2024-02-27 | 14.83 | 14.98 | 0.06 | 0.40% | 14.66 | 15.10 | 17072 | 2555.72 | 2.00% |
| 2024-02-26 | 15.11 | 14.92 | -0.27 | -1.78% | 14.83 | 15.47 | 25558 | 3886.43 | 2.99% |
| 2024-02-23 | 14.33 | 15.19 | 0.65 | 4.47% | 14.30 | 15.49 | 33783 | 5115.43 | 3.96% |
| 2024-02-22 | 12.80 | 14.54 | 1.47 | 11.25% | 12.80 | 14.59 | 36370 | 5047.31 | 4.26% |
| 2024-02-21 | 12.05 | 13.07 | 1.03 | 8.55% | 11.85 | 13.29 | 36708 | 4693.83 | 4.30% |
| 2024-02-20 | 11.03 | 12.04 | 1.12 | 10.26% | 10.96 | 12.42 | 32295 | 3832.22 | 3.78% |
| 2024-02-19 | 10.29 | 10.92 | 0.57 | 5.51% | 10.29 | 11.28 | 25940 | 2798.39 | 3.04% |
| 2024-02-08 | 9.24 | 10.35 | 1.33 | 14.75% | 8.33 | 10.47 | 34411 | 3209.04 | 4.03% |
| 2024-02-07 | 10.39 | 9.02 | -1.49 | -14.18% | 8.70 | 10.44 | 42764 | 4081.01 | 5.01% |
| 2024-02-06 | 9.37 | 10.51 | -0.38 | -3.49% | 9.01 | 10.96 | 44171 | 4338.15 | 5.18% |
| 2024-02-05 | 13.01 | 10.89 | -2.23 | -17.00% | 10.54 | 13.11 | 43164 | 4852.46 | 5.06% |
| 2024-02-02 | 13.97 | 13.12 | -0.79 | -5.68% | 12.22 | 14.45 | 20294 | 2702.98 | 2.38% |
| 2024-02-01 | 14.56 | 13.91 | -0.67 | -4.60% | 13.57 | 14.58 | 17728 | 2475.47 | 2.08% |
| 2024-01-31 | 15.82 | 14.58 | -1.23 | -7.78% | 14.53 | 15.82 | 14625 | 2204.93 | 1.71% |
| 2024-01-30 | 16.81 | 15.81 | -0.92 | -5.50% | 15.65 | 16.82 | 17404 | 2810.21 | 2.04% |