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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 23.72 | 22.21 | 0.50 | 2.30% | 22.02 | 23.75 | 609098 | 138530.78 | 4.26% |
| 2024-05-10 | 20.81 | 21.71 | 0.81 | 3.88% | 20.80 | 21.88 | 608784 | 130554.51 | 4.26% |
| 2024-05-09 | 19.92 | 20.90 | 0.94 | 4.71% | 19.91 | 21.31 | 397131 | 81704.55 | 2.78% |
| 2024-05-08 | 20.22 | 19.96 | -0.37 | -1.82% | 19.82 | 20.47 | 211416 | 42390.38 | 1.48% |
| 2024-05-07 | 20.39 | 20.33 | -0.09 | -0.44% | 20.16 | 20.53 | 187189 | 38076.14 | 1.31% |
| 2024-05-06 | 20.08 | 20.42 | 0.67 | 3.39% | 19.96 | 20.75 | 291877 | 59612.11 | 2.04% |
| 2024-04-30 | 19.92 | 19.75 | -0.20 | -1.00% | 19.63 | 20.00 | 185903 | 36779.60 | 1.30% |
| 2024-04-29 | 19.10 | 19.95 | 0.79 | 4.12% | 19.08 | 20.24 | 357457 | 70620.47 | 2.50% |
| 2024-04-26 | 18.00 | 19.16 | 0.92 | 5.04% | 17.95 | 19.16 | 353731 | 66544.90 | 2.48% |
| 2024-04-25 | 18.01 | 18.24 | 0.07 | 0.39% | 17.96 | 18.55 | 204121 | 37308.27 | 1.43% |
| 2024-04-24 | 18.30 | 18.17 | -0.29 | -1.57% | 17.92 | 18.36 | 182663 | 33173.25 | 1.28% |
| 2024-04-23 | 18.21 | 18.46 | 0.29 | 1.60% | 17.88 | 18.64 | 239038 | 43728.30 | 1.67% |
| 2024-04-22 | 18.13 | 18.17 | -0.01 | -0.06% | 17.92 | 18.58 | 173658 | 31656.50 | 1.22% |
| 2024-04-19 | 18.55 | 18.18 | -0.69 | -3.66% | 18.14 | 18.74 | 230277 | 42249.86 | 1.61% |
| 2024-04-18 | 18.83 | 18.87 | -0.13 | -0.68% | 18.50 | 19.32 | 283552 | 53831.94 | 1.98% |
| 2024-04-17 | 18.38 | 19.00 | 0.76 | 4.17% | 18.31 | 19.08 | 336600 | 62972.03 | 2.36% |
| 2024-04-16 | 19.00 | 18.24 | -0.78 | -4.10% | 18.20 | 19.22 | 249274 | 46436.59 | 1.74% |
| 2024-04-15 | 19.00 | 19.02 | -0.08 | -0.42% | 18.66 | 19.35 | 228460 | 43392.57 | 1.60% |
| 2024-04-12 | 19.48 | 19.10 | -0.28 | -1.44% | 19.05 | 19.73 | 171230 | 33062.62 | 1.20% |
| 2024-04-11 | 19.57 | 19.38 | -0.45 | -2.27% | 19.36 | 19.85 | 194961 | 38078.73 | 1.36% |
| 2024-04-10 | 20.20 | 19.83 | -0.54 | -2.65% | 19.74 | 20.39 | 183837 | 36755.85 | 1.29% |
| 2024-04-09 | 19.62 | 20.37 | 0.71 | 3.61% | 19.41 | 20.39 | 257492 | 51436.05 | 1.80% |
| 2024-04-08 | 19.29 | 19.66 | -0.73 | -3.58% | 19.12 | 19.99 | 283243 | 55868.16 | 1.98% |
| 2024-04-03 | 20.45 | 20.39 | -0.18 | -0.88% | 20.33 | 20.83 | 203479 | 41759.48 | 1.42% |
| 2024-04-02 | 20.99 | 20.57 | -0.44 | -2.09% | 20.37 | 20.99 | 242729 | 49885.50 | 1.70% |
| 2024-04-01 | 20.46 | 21.01 | 0.64 | 3.14% | 20.42 | 21.02 | 296995 | 61518.02 | 2.08% |
| 2024-03-29 | 20.35 | 20.37 | -0.06 | -0.29% | 19.88 | 20.55 | 219543 | 44319.54 | 1.54% |
| 2024-03-28 | 20.35 | 20.43 | 0.23 | 1.14% | 20.05 | 20.66 | 251893 | 51314.21 | 1.76% |
| 2024-03-27 | 20.63 | 20.20 | -0.64 | -3.07% | 20.10 | 21.10 | 270242 | 55800.98 | 1.89% |
| 2024-03-26 | 21.10 | 20.84 | -0.27 | -1.28% | 20.63 | 21.25 | 250251 | 52151.33 | 1.75% |
| 2024-03-25 | 21.62 | 21.11 | -0.16 | -0.75% | 21.10 | 22.47 | 360973 | 78784.19 | 2.53% |
| 2024-03-22 | 22.10 | 21.27 | -1.08 | -4.83% | 21.26 | 22.21 | 327993 | 70685.84 | 2.30% |
| 2024-03-21 | 22.80 | 22.35 | -0.50 | -2.19% | 22.28 | 23.00 | 275310 | 62111.60 | 1.93% |
| 2024-03-20 | 22.80 | 22.85 | 0.01 | 0.04% | 22.64 | 23.33 | 260308 | 59578.96 | 1.82% |
| 2024-03-19 | 23.35 | 22.84 | -0.76 | -3.22% | 22.84 | 23.51 | 319292 | 73822.23 | 2.24% |
| 2024-03-18 | 22.99 | 23.60 | 0.79 | 3.46% | 22.30 | 23.67 | 460781 | 106347.80 | 3.23% |
| 2024-03-15 | 23.25 | 22.81 | -0.39 | -1.68% | 22.46 | 23.76 | 392567 | 90261.81 | 2.75% |
| 2024-03-14 | 24.40 | 23.20 | 0.03 | 0.13% | 23.00 | 24.90 | 605091 | 144040.91 | 4.24% |
| 2024-03-13 | 23.30 | 23.17 | -0.25 | -1.07% | 22.88 | 23.40 | 260622 | 60269.30 | 1.82% |
| 2024-03-12 | 23.26 | 23.42 | 0.48 | 2.09% | 23.26 | 24.05 | 358388 | 84471.09 | 2.51% |
| 2024-03-11 | 22.19 | 22.94 | 1.01 | 4.61% | 21.83 | 23.01 | 351498 | 78987.59 | 2.46% |
| 2024-03-08 | 21.89 | 21.93 | 0.14 | 0.64% | 21.75 | 22.33 | 306447 | 67370.00 | 2.15% |
| 2024-03-07 | 22.50 | 21.79 | -2.48 | -10.22% | 21.61 | 23.12 | 597338 | 132992.62 | 4.18% |
| 2024-03-06 | 24.18 | 24.27 | 0.11 | 0.46% | 23.69 | 24.54 | 219212 | 52946.15 | 1.53% |
| 2024-03-05 | 24.45 | 24.16 | -0.71 | -2.85% | 23.83 | 24.67 | 324826 | 78608.58 | 2.27% |
| 2024-03-04 | 23.23 | 24.87 | 1.64 | 7.06% | 23.23 | 25.80 | 539462 | 133475.98 | 3.78% |
| 2024-03-01 | 23.22 | 23.23 | -0.12 | -0.51% | 22.91 | 23.54 | 249232 | 57824.49 | 1.74% |
| 2024-02-29 | 21.91 | 23.35 | 0.84 | 3.73% | 21.90 | 23.35 | 362970 | 82401.22 | 2.54% |
| 2024-02-28 | 22.93 | 22.51 | -0.14 | -0.62% | 22.51 | 23.99 | 512968 | 118753.51 | 3.59% |
| 2024-02-27 | 22.21 | 22.65 | 0.25 | 1.12% | 21.95 | 22.66 | 272313 | 60631.34 | 1.91% |
| 2024-02-26 | 22.22 | 22.40 | 0.24 | 1.08% | 22.07 | 22.78 | 282712 | 63479.74 | 1.98% |
| 2024-02-23 | 22.15 | 22.16 | 0.06 | 0.27% | 21.68 | 22.38 | 232801 | 51158.07 | 1.63% |
| 2024-02-22 | 21.63 | 22.10 | 0.16 | 0.73% | 21.63 | 22.10 | 219848 | 48135.30 | 1.54% |
| 2024-02-21 | 21.40 | 21.94 | 0.19 | 0.87% | 21.23 | 22.51 | 380526 | 83751.48 | 2.66% |
| 2024-02-20 | 21.05 | 21.75 | 0.48 | 2.26% | 21.05 | 22.13 | 335805 | 72892.52 | 2.35% |
| 2024-02-19 | 20.92 | 21.27 | 0.20 | 0.95% | 20.62 | 21.30 | 347828 | 73015.93 | 2.43% |
| 2024-02-08 | 20.45 | 21.07 | 0.37 | 1.79% | 20.03 | 21.22 | 447724 | 92989.33 | 3.13% |
| 2024-02-07 | 20.89 | 20.70 | -0.01 | -0.05% | 20.33 | 21.57 | 478841 | 100516.11 | 3.35% |
| 2024-02-06 | 18.77 | 20.71 | 1.55 | 8.09% | 18.51 | 20.79 | 417539 | 82766.41 | 2.92% |
| 2024-02-05 | 19.27 | 19.16 | -0.40 | -2.04% | 18.50 | 19.90 | 429764 | 82829.26 | 3.01% |