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 | 23.36 | 22.54 | -0.75 | -3.22% | 22.51 | 23.49 | 28681 | 6525.83 | 1.46% |
| 2024-05-09 | 23.01 | 23.29 | 0.28 | 1.22% | 22.82 | 23.64 | 22876 | 5328.37 | 1.16% |
| 2024-05-08 | 23.30 | 23.01 | -0.89 | -3.72% | 22.85 | 23.57 | 40652 | 9408.90 | 2.07% |
| 2024-05-07 | 22.00 | 23.90 | 2.07 | 9.48% | 22.00 | 23.99 | 89491 | 20865.96 | 4.55% |
| 2024-05-06 | 20.73 | 21.83 | 1.10 | 5.31% | 20.73 | 21.97 | 47692 | 10281.19 | 2.42% |
| 2024-04-30 | 20.76 | 20.73 | 0.02 | 0.10% | 20.43 | 20.93 | 23746 | 4905.77 | 1.21% |
| 2024-04-29 | 20.22 | 20.71 | 0.85 | 4.28% | 19.94 | 20.91 | 28454 | 5851.54 | 1.45% |
| 2024-04-26 | 19.03 | 19.86 | 0.65 | 3.38% | 19.01 | 19.94 | 29537 | 5789.92 | 1.50% |
| 2024-04-25 | 19.50 | 19.21 | -0.04 | -0.21% | 18.96 | 19.50 | 14090 | 2711.97 | 0.72% |
| 2024-04-24 | 18.99 | 19.25 | 0.15 | 0.79% | 18.80 | 19.38 | 20546 | 3935.70 | 1.04% |
| 2024-04-23 | 18.43 | 19.10 | 0.67 | 3.64% | 18.43 | 19.36 | 25023 | 4738.88 | 1.27% |
| 2024-04-22 | 18.08 | 18.43 | 0.27 | 1.49% | 17.62 | 18.71 | 32793 | 6029.67 | 1.67% |
| 2024-04-19 | 18.44 | 18.16 | -0.28 | -1.52% | 17.92 | 18.44 | 19951 | 3620.40 | 1.01% |
| 2024-04-18 | 18.86 | 18.44 | -0.19 | -1.02% | 18.13 | 18.86 | 20955 | 3886.28 | 1.06% |
| 2024-04-17 | 18.13 | 18.63 | 0.78 | 4.37% | 18.05 | 19.19 | 43522 | 8161.49 | 2.21% |
| 2024-04-16 | 19.07 | 17.85 | -1.25 | -6.54% | 17.76 | 19.07 | 30255 | 5492.04 | 1.54% |
| 2024-04-15 | 19.74 | 19.10 | -0.62 | -3.14% | 18.72 | 19.83 | 29628 | 5694.60 | 1.51% |
| 2024-04-12 | 20.08 | 19.72 | -0.29 | -1.45% | 19.58 | 20.13 | 19024 | 3770.45 | 0.97% |
| 2024-04-11 | 19.60 | 20.01 | 0.22 | 1.11% | 19.50 | 20.37 | 20600 | 4105.35 | 1.05% |
| 2024-04-10 | 20.40 | 19.79 | -0.71 | -3.46% | 19.50 | 20.49 | 20931 | 4154.87 | 1.06% |
| 2024-04-09 | 19.53 | 20.50 | 1.15 | 5.94% | 19.28 | 21.00 | 43439 | 8789.16 | 2.21% |
| 2024-04-08 | 20.19 | 19.35 | -0.84 | -4.16% | 19.32 | 20.27 | 18584 | 3652.98 | 0.94% |
| 2024-04-03 | 20.64 | 20.19 | -0.52 | -2.51% | 20.01 | 20.64 | 21487 | 4342.58 | 1.09% |
| 2024-04-02 | 21.20 | 20.71 | -0.34 | -1.62% | 20.50 | 21.30 | 32387 | 6724.00 | 1.65% |
| 2024-04-01 | 19.56 | 21.05 | 1.55 | 7.95% | 19.50 | 21.18 | 61936 | 12796.36 | 3.15% |
| 2024-03-29 | 19.75 | 19.50 | -0.16 | -0.81% | 19.08 | 19.75 | 22860 | 4420.34 | 1.16% |
| 2024-03-28 | 18.96 | 19.66 | 0.66 | 3.47% | 18.95 | 19.96 | 31297 | 6107.37 | 1.59% |
| 2024-03-27 | 19.80 | 19.00 | -1.00 | -5.00% | 18.92 | 19.97 | 30731 | 5973.31 | 1.56% |
| 2024-03-26 | 20.44 | 20.00 | -0.45 | -2.20% | 19.50 | 20.65 | 48962 | 9752.70 | 2.49% |
| 2024-03-25 | 21.17 | 20.45 | -0.94 | -4.39% | 20.45 | 21.38 | 35662 | 7444.32 | 1.81% |
| 2024-03-22 | 22.27 | 21.39 | -0.95 | -4.25% | 21.00 | 22.35 | 50136 | 10824.56 | 2.55% |
| 2024-03-21 | 22.89 | 22.34 | -0.71 | -3.08% | 22.30 | 23.25 | 42715 | 9671.11 | 2.17% |
| 2024-03-20 | 22.65 | 23.05 | 0.23 | 1.01% | 22.10 | 23.28 | 42920 | 9843.51 | 2.18% |
| 2024-03-19 | 23.08 | 22.82 | -0.36 | -1.55% | 22.79 | 23.16 | 41052 | 9406.94 | 2.09% |
| 2024-03-18 | 23.17 | 23.18 | -0.09 | -0.39% | 22.78 | 23.40 | 60116 | 13833.77 | 3.05% |
| 2024-03-15 | 23.47 | 23.27 | -0.55 | -2.31% | 22.89 | 24.00 | 60590 | 14130.26 | 3.08% |
| 2024-03-14 | 23.50 | 23.82 | -1.21 | -4.83% | 23.23 | 24.57 | 102964 | 24618.37 | 5.23% |
| 2024-03-13 | 22.74 | 25.03 | 3.53 | 16.42% | 22.74 | 25.80 | 134323 | 33130.07 | 6.83% |
| 2024-03-12 | 20.76 | 21.50 | 0.80 | 3.86% | 20.57 | 21.66 | 40518 | 8572.54 | 2.06% |
| 2024-03-11 | 20.24 | 20.70 | 0.46 | 2.27% | 20.15 | 20.70 | 21194 | 4343.83 | 1.08% |
| 2024-03-08 | 20.38 | 20.24 | 0.21 | 1.05% | 19.91 | 20.38 | 15219 | 3068.06 | 0.77% |
| 2024-03-07 | 20.76 | 20.03 | -0.66 | -3.19% | 20.03 | 20.94 | 19909 | 4069.72 | 1.01% |
| 2024-03-06 | 20.80 | 20.69 | -0.21 | -1.00% | 20.38 | 21.15 | 28580 | 5935.66 | 1.45% |
| 2024-03-05 | 21.35 | 20.90 | -0.45 | -2.11% | 20.70 | 21.35 | 26118 | 5460.89 | 1.33% |
| 2024-03-04 | 21.82 | 21.35 | -0.65 | -2.95% | 20.99 | 22.14 | 33429 | 7117.65 | 1.70% |
| 2024-03-01 | 21.40 | 22.00 | 0.60 | 2.80% | 21.23 | 22.12 | 36003 | 7860.08 | 1.83% |
| 2024-02-29 | 20.88 | 21.40 | 0.32 | 1.52% | 20.68 | 21.57 | 27307 | 5798.20 | 1.39% |
| 2024-02-28 | 22.39 | 21.08 | -1.21 | -5.43% | 20.97 | 23.00 | 32576 | 7141.43 | 1.66% |
| 2024-02-27 | 21.60 | 22.29 | 0.54 | 2.48% | 21.52 | 22.29 | 18845 | 4140.97 | 0.96% |
| 2024-02-26 | 21.51 | 21.75 | 0.16 | 0.74% | 21.23 | 22.25 | 19700 | 4274.15 | 1.00% |
| 2024-02-23 | 21.19 | 21.59 | 0.47 | 2.23% | 20.85 | 21.66 | 18979 | 4025.25 | 0.96% |
| 2024-02-22 | 20.70 | 21.12 | 0.41 | 1.98% | 20.60 | 21.22 | 16130 | 3387.49 | 0.82% |
| 2024-02-21 | 20.42 | 20.71 | 0.07 | 0.34% | 20.15 | 21.41 | 27402 | 5718.94 | 1.39% |
| 2024-02-20 | 19.80 | 20.64 | 0.69 | 3.46% | 19.62 | 20.77 | 40800 | 8248.16 | 2.07% |
| 2024-02-19 | 20.50 | 19.95 | -0.76 | -3.67% | 19.56 | 20.62 | 56407 | 11282.18 | 2.87% |
| 2024-02-08 | 18.91 | 20.71 | 1.75 | 9.23% | 18.91 | 21.22 | 47745 | 9815.61 | 2.43% |
| 2024-02-07 | 17.90 | 18.96 | 1.06 | 5.92% | 17.71 | 19.15 | 46060 | 8576.06 | 2.34% |
| 2024-02-06 | 17.17 | 17.90 | 0.39 | 2.23% | 16.63 | 18.37 | 59183 | 10318.59 | 3.01% |
| 2024-02-05 | 19.09 | 17.51 | -1.29 | -6.86% | 16.93 | 19.16 | 48409 | 8542.69 | 2.46% |
| 2024-02-02 | 20.50 | 18.80 | -1.32 | -6.56% | 18.04 | 20.50 | 30392 | 5829.31 | 1.54% |