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 | 23.73 | 23.86 | -0.24 | -1.00% | 23.62 | 24.48 | 65013 | 15599.69 | 1.53% |
| 2024-05-07 | 23.55 | 24.10 | 0.25 | 1.05% | 23.50 | 25.00 | 155426 | 37653.20 | 3.67% |
| 2024-05-06 | 22.70 | 23.85 | 1.06 | 4.65% | 22.50 | 24.23 | 173399 | 40701.38 | 4.09% |
| 2024-04-30 | 20.88 | 22.79 | 1.80 | 8.58% | 20.88 | 22.99 | 182396 | 40405.85 | 4.30% |
| 2024-04-29 | 21.70 | 20.99 | -0.44 | -2.05% | 20.64 | 21.77 | 100479 | 21116.02 | 2.37% |
| 2024-04-26 | 21.24 | 21.43 | 0.36 | 1.71% | 21.11 | 21.68 | 92035 | 19699.03 | 2.17% |
| 2024-04-25 | 21.42 | 21.07 | -0.41 | -1.91% | 20.92 | 21.43 | 78064 | 16488.36 | 1.84% |
| 2024-04-24 | 21.75 | 21.48 | -0.54 | -2.45% | 21.33 | 22.01 | 100180 | 21607.83 | 2.36% |
| 2024-04-23 | 22.51 | 22.02 | -0.84 | -3.67% | 21.70 | 22.81 | 106379 | 23575.87 | 2.51% |
| 2024-04-22 | 22.00 | 22.86 | 1.01 | 4.62% | 21.88 | 23.36 | 169707 | 38601.41 | 4.00% |
| 2024-04-19 | 21.51 | 21.85 | -1.43 | -6.14% | 21.26 | 22.87 | 215266 | 47358.05 | 5.08% |
| 2024-04-18 | 21.61 | 23.28 | 1.25 | 5.67% | 21.32 | 23.38 | 235901 | 53204.58 | 5.56% |
| 2024-04-17 | 20.49 | 22.03 | 1.53 | 7.46% | 20.29 | 22.03 | 180685 | 38589.65 | 4.26% |
| 2024-04-16 | 20.76 | 20.50 | -0.92 | -4.30% | 19.83 | 21.76 | 165857 | 34192.98 | 3.91% |
| 2024-04-15 | 21.70 | 21.42 | 0.27 | 1.28% | 21.03 | 23.69 | 229228 | 50106.58 | 5.41% |
| 2024-04-12 | 20.22 | 21.15 | 1.14 | 5.70% | 20.22 | 21.97 | 161642 | 34340.86 | 3.81% |
| 2024-04-11 | 19.25 | 20.01 | 0.46 | 2.35% | 19.20 | 20.50 | 63609 | 12754.19 | 1.50% |
| 2024-04-10 | 19.25 | 19.55 | 0.21 | 1.09% | 19.25 | 20.06 | 43835 | 8627.21 | 1.03% |
| 2024-04-09 | 19.39 | 19.34 | -0.09 | -0.46% | 19.10 | 19.63 | 32325 | 6238.45 | 0.76% |
| 2024-04-08 | 19.31 | 19.43 | -0.01 | -0.05% | 19.26 | 19.69 | 38102 | 7430.83 | 0.90% |
| 2024-04-03 | 20.33 | 19.44 | -0.89 | -4.38% | 19.27 | 20.33 | 70352 | 13801.42 | 1.66% |
| 2024-04-02 | 20.03 | 20.33 | 0.20 | 0.99% | 19.87 | 20.49 | 52233 | 10549.13 | 1.23% |
| 2024-04-01 | 20.52 | 20.13 | 0.53 | 2.70% | 19.80 | 20.85 | 78194 | 15789.16 | 1.84% |
| 2024-03-29 | 19.68 | 19.60 | 0.18 | 0.93% | 19.12 | 19.80 | 31648 | 6153.20 | 0.75% |
| 2024-03-28 | 18.73 | 19.42 | 0.67 | 3.57% | 18.56 | 19.65 | 53488 | 10356.17 | 1.26% |
| 2024-03-27 | 19.40 | 18.75 | -0.63 | -3.25% | 18.72 | 19.50 | 48863 | 9277.83 | 1.15% |
| 2024-03-26 | 19.85 | 19.38 | -0.50 | -2.52% | 19.20 | 20.10 | 70898 | 13821.67 | 1.67% |
| 2024-03-25 | 19.34 | 19.88 | 0.68 | 3.54% | 19.08 | 20.24 | 109478 | 21660.64 | 2.58% |
| 2024-03-22 | 19.17 | 19.20 | 0.03 | 0.16% | 18.86 | 19.50 | 78387 | 15052.49 | 1.85% |
| 2024-03-21 | 18.59 | 19.17 | 0.65 | 3.51% | 18.50 | 19.25 | 87183 | 16566.50 | 2.06% |
| 2024-03-20 | 18.49 | 18.52 | 0.03 | 0.16% | 18.25 | 18.60 | 28966 | 5346.70 | 0.68% |
| 2024-03-19 | 18.25 | 18.49 | 0.27 | 1.48% | 18.16 | 18.82 | 66961 | 12414.85 | 1.58% |
| 2024-03-18 | 17.92 | 18.22 | 0.40 | 2.24% | 17.88 | 18.25 | 43880 | 7937.20 | 1.03% |
| 2024-03-15 | 17.80 | 17.82 | 0.03 | 0.17% | 17.65 | 17.90 | 27943 | 4966.20 | 0.66% |
| 2024-03-14 | 18.02 | 17.79 | -0.14 | -0.78% | 17.61 | 18.33 | 42882 | 7690.59 | 1.01% |
| 2024-03-13 | 17.99 | 17.93 | -0.17 | -0.94% | 17.86 | 18.12 | 33666 | 6051.54 | 0.79% |
| 2024-03-12 | 18.12 | 18.10 | 0.00 | 0.00% | 17.84 | 18.22 | 34368 | 6190.81 | 0.81% |
| 2024-03-11 | 17.84 | 18.10 | 0.16 | 0.89% | 17.73 | 18.19 | 36360 | 6554.75 | 0.86% |
| 2024-03-08 | 17.53 | 17.94 | 0.19 | 1.07% | 17.50 | 18.03 | 45740 | 8159.51 | 1.08% |
| 2024-03-07 | 18.05 | 17.75 | -0.04 | -0.22% | 17.75 | 18.75 | 81241 | 14865.83 | 1.92% |
| 2024-03-06 | 17.50 | 17.79 | 0.29 | 1.66% | 17.42 | 17.97 | 47164 | 8383.24 | 1.11% |
| 2024-03-05 | 17.55 | 17.50 | -0.21 | -1.19% | 17.27 | 17.61 | 42130 | 7360.41 | 0.99% |
| 2024-03-04 | 17.80 | 17.71 | 0.01 | 0.06% | 17.35 | 17.80 | 61436 | 10807.12 | 1.45% |
| 2024-03-01 | 17.40 | 17.70 | 0.40 | 2.31% | 17.30 | 17.82 | 61266 | 10774.90 | 1.44% |
| 2024-02-29 | 16.82 | 17.30 | 0.43 | 2.55% | 16.73 | 17.30 | 62210 | 10652.04 | 1.47% |
| 2024-02-28 | 17.70 | 16.87 | -0.89 | -5.01% | 16.87 | 17.79 | 86808 | 14999.95 | 2.05% |
| 2024-02-27 | 17.70 | 17.76 | -0.12 | -0.67% | 17.35 | 17.87 | 87863 | 15459.60 | 2.07% |
| 2024-02-26 | 18.20 | 17.88 | 0.77 | 4.50% | 17.72 | 18.50 | 141691 | 25470.40 | 3.34% |
| 2024-02-23 | 16.85 | 17.11 | 0.26 | 1.54% | 16.72 | 17.15 | 50498 | 8563.60 | 1.19% |
| 2024-02-22 | 16.66 | 16.85 | 0.02 | 0.12% | 16.57 | 16.99 | 47664 | 8000.39 | 1.12% |
| 2024-02-21 | 16.18 | 16.83 | 0.60 | 3.70% | 16.04 | 16.88 | 81509 | 13547.96 | 1.92% |
| 2024-02-20 | 16.08 | 16.23 | 0.04 | 0.25% | 15.87 | 16.35 | 52623 | 8497.53 | 1.24% |
| 2024-02-19 | 16.40 | 16.19 | 0.10 | 0.62% | 15.90 | 16.46 | 45911 | 7376.87 | 1.08% |
| 2024-02-08 | 15.36 | 16.09 | 0.88 | 5.79% | 15.21 | 16.48 | 82988 | 13133.40 | 1.96% |
| 2024-02-07 | 15.19 | 15.21 | 0.17 | 1.13% | 14.85 | 15.59 | 63477 | 9683.48 | 1.50% |
| 2024-02-06 | 13.85 | 15.04 | 1.01 | 7.20% | 13.35 | 15.26 | 66509 | 9577.50 | 1.57% |
| 2024-02-05 | 14.42 | 14.03 | -0.62 | -4.23% | 12.90 | 14.67 | 59097 | 8252.99 | 1.39% |
| 2024-02-02 | 15.25 | 14.65 | -0.51 | -3.36% | 14.16 | 15.34 | 40635 | 5949.06 | 0.96% |
| 2024-02-01 | 14.90 | 15.16 | -0.09 | -0.59% | 14.75 | 15.32 | 42176 | 6342.17 | 0.99% |
| 2024-01-31 | 15.61 | 15.25 | -0.39 | -2.49% | 14.85 | 15.74 | 31109 | 4760.07 | 0.73% |
| 2024-01-30 | 15.82 | 15.64 | -0.26 | -1.64% | 15.63 | 16.19 | 15548 | 2462.94 | 0.37% |