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 | 21.88 | 21.90 | 0.53 | 2.48% | 21.50 | 22.90 | 159711 | 35423.13 | 14.03% |
| 2024-05-09 | 20.60 | 21.37 | 0.12 | 0.56% | 20.50 | 21.80 | 133166 | 28260.49 | 11.70% |
| 2024-05-08 | 22.40 | 21.25 | -2.07 | -8.88% | 20.82 | 22.40 | 224658 | 48151.81 | 19.74% |
| 2024-05-07 | 23.32 | 23.32 | 3.89 | 20.02% | 23.32 | 23.32 | 128969 | 30075.63 | 11.33% |
| 2024-05-06 | 18.90 | 19.43 | 1.06 | 5.77% | 18.82 | 19.75 | 70206 | 13551.16 | 6.17% |
| 2024-04-30 | 19.00 | 18.37 | -0.55 | -2.91% | 18.36 | 19.33 | 60764 | 11353.47 | 5.34% |
| 2024-04-29 | 18.39 | 18.92 | 0.77 | 4.24% | 18.28 | 18.92 | 50506 | 9455.03 | 4.44% |
| 2024-04-26 | 17.53 | 18.15 | -0.09 | -0.49% | 17.38 | 18.28 | 68781 | 12337.24 | 6.04% |
| 2024-04-25 | 18.40 | 18.24 | -0.29 | -1.57% | 18.21 | 18.60 | 31141 | 5720.95 | 2.74% |
| 2024-04-24 | 18.07 | 18.53 | 0.36 | 1.98% | 17.96 | 18.57 | 41549 | 7610.36 | 3.65% |
| 2024-04-23 | 18.00 | 18.17 | 0.47 | 2.66% | 18.00 | 18.45 | 40188 | 7320.56 | 3.53% |
| 2024-04-22 | 17.51 | 17.70 | -0.12 | -0.67% | 16.88 | 17.82 | 29966 | 5231.11 | 2.63% |
| 2024-04-19 | 17.62 | 17.82 | 0.01 | 0.06% | 17.50 | 18.32 | 37636 | 6724.41 | 3.31% |
| 2024-04-18 | 18.00 | 17.81 | -0.40 | -2.20% | 17.56 | 18.23 | 40428 | 7243.03 | 3.55% |
| 2024-04-17 | 17.62 | 18.21 | 0.84 | 4.84% | 17.62 | 18.52 | 48655 | 8876.54 | 4.28% |
| 2024-04-16 | 18.30 | 17.37 | -1.03 | -5.60% | 16.73 | 18.30 | 61152 | 10663.32 | 5.37% |
| 2024-04-15 | 19.00 | 18.40 | -0.63 | -3.31% | 17.90 | 19.28 | 56583 | 10471.40 | 4.97% |
| 2024-04-12 | 19.87 | 19.03 | -0.86 | -4.32% | 19.00 | 19.89 | 50732 | 9843.69 | 4.46% |
| 2024-04-11 | 18.55 | 19.89 | 1.34 | 7.22% | 18.42 | 20.48 | 84383 | 16583.93 | 7.41% |
| 2024-04-10 | 19.39 | 18.55 | -0.88 | -4.53% | 18.30 | 19.43 | 46729 | 8744.18 | 4.11% |
| 2024-04-09 | 19.25 | 19.43 | 0.21 | 1.09% | 19.00 | 19.56 | 32500 | 6284.43 | 2.86% |
| 2024-04-08 | 19.65 | 19.22 | -0.57 | -2.88% | 19.02 | 19.69 | 40212 | 7778.24 | 3.53% |
| 2024-04-03 | 20.74 | 19.79 | -0.99 | -4.76% | 19.65 | 20.74 | 60095 | 11957.97 | 5.28% |
| 2024-04-02 | 21.60 | 20.78 | -0.95 | -4.37% | 20.58 | 21.63 | 81700 | 17064.50 | 7.18% |
| 2024-04-01 | 21.18 | 21.73 | 0.53 | 2.50% | 21.18 | 22.36 | 75500 | 16473.33 | 6.63% |
| 2024-03-29 | 21.64 | 21.20 | -0.64 | -2.93% | 20.89 | 21.88 | 63186 | 13444.11 | 5.55% |
| 2024-03-28 | 21.10 | 21.84 | 0.54 | 2.54% | 21.00 | 22.35 | 89726 | 19548.22 | 7.88% |
| 2024-03-27 | 22.47 | 21.30 | -1.49 | -6.54% | 21.20 | 23.10 | 109377 | 23977.26 | 9.61% |
| 2024-03-26 | 23.18 | 22.79 | 0.02 | 0.09% | 22.50 | 23.95 | 111873 | 25854.44 | 9.83% |
| 2024-03-25 | 24.60 | 22.77 | -0.88 | -3.72% | 22.74 | 25.60 | 149017 | 35930.13 | 13.09% |
| 2024-03-22 | 24.12 | 23.65 | -0.59 | -2.43% | 23.08 | 24.67 | 151456 | 35862.22 | 13.31% |
| 2024-03-21 | 24.00 | 24.24 | -0.04 | -0.16% | 23.50 | 25.55 | 214176 | 51997.77 | 18.82% |
| 2024-03-20 | 21.20 | 24.28 | 2.70 | 12.51% | 21.10 | 25.28 | 264284 | 62096.98 | 23.22% |
| 2024-03-19 | 20.45 | 21.58 | 1.18 | 5.78% | 20.20 | 21.70 | 138592 | 29051.00 | 12.18% |
| 2024-03-18 | 19.88 | 20.40 | 0.53 | 2.67% | 19.52 | 20.49 | 72966 | 14629.81 | 6.41% |
| 2024-03-15 | 19.80 | 19.87 | -0.02 | -0.10% | 19.32 | 19.98 | 46355 | 9100.76 | 4.07% |
| 2024-03-14 | 20.66 | 19.89 | -0.87 | -4.19% | 19.56 | 20.66 | 69234 | 13875.86 | 6.08% |
| 2024-03-13 | 19.90 | 20.76 | 0.93 | 4.69% | 19.66 | 20.76 | 98971 | 20095.47 | 8.70% |
| 2024-03-12 | 19.67 | 19.83 | 0.13 | 0.66% | 19.52 | 20.04 | 51817 | 10246.01 | 4.55% |
| 2024-03-11 | 19.21 | 19.70 | 0.25 | 1.29% | 19.18 | 19.74 | 45754 | 8911.00 | 4.02% |
| 2024-03-08 | 19.38 | 19.45 | 0.21 | 1.09% | 19.12 | 19.59 | 45378 | 8787.05 | 3.99% |
| 2024-03-07 | 20.25 | 19.24 | -0.81 | -4.04% | 19.10 | 20.43 | 79143 | 15657.01 | 6.95% |
| 2024-03-06 | 20.36 | 20.05 | -1.04 | -4.93% | 19.86 | 20.64 | 87467 | 17663.63 | 7.69% |
| 2024-03-05 | 20.56 | 21.09 | 0.11 | 0.52% | 19.90 | 21.57 | 146730 | 30306.85 | 12.89% |
| 2024-03-04 | 21.51 | 20.98 | -0.77 | -3.54% | 20.01 | 21.60 | 165297 | 34222.43 | 14.52% |
| 2024-03-01 | 19.80 | 21.75 | 2.09 | 10.63% | 19.80 | 22.50 | 243233 | 51420.52 | 21.37% |
| 2024-02-29 | 18.60 | 19.66 | 0.71 | 3.75% | 18.59 | 19.80 | 125264 | 24309.36 | 11.01% |
| 2024-02-28 | 19.94 | 18.95 | -1.20 | -5.96% | 18.68 | 21.40 | 195439 | 39786.79 | 17.17% |
| 2024-02-27 | 17.86 | 20.15 | 2.08 | 11.51% | 17.63 | 20.66 | 158216 | 30694.58 | 13.90% |
| 2024-02-26 | 17.88 | 18.07 | 0.78 | 4.51% | 17.60 | 18.77 | 131922 | 23942.29 | 11.59% |
| 2024-02-23 | 16.58 | 17.29 | 0.90 | 5.49% | 16.29 | 17.30 | 87106 | 14763.53 | 7.65% |
| 2024-02-22 | 15.92 | 16.39 | 0.45 | 2.82% | 15.89 | 16.41 | 54202 | 8801.99 | 4.76% |
| 2024-02-21 | 15.61 | 15.94 | 0.00 | 0.00% | 15.45 | 16.52 | 71089 | 11416.93 | 6.25% |
| 2024-02-20 | 15.85 | 15.94 | -0.09 | -0.56% | 15.28 | 15.96 | 73562 | 11547.33 | 6.46% |
| 2024-02-19 | 14.88 | 16.03 | 1.63 | 11.32% | 14.88 | 16.16 | 90153 | 14103.77 | 7.92% |
| 2024-02-08 | 13.10 | 14.40 | 1.30 | 9.92% | 12.85 | 14.50 | 74928 | 10272.62 | 6.58% |
| 2024-02-07 | 14.20 | 13.10 | -0.95 | -6.76% | 12.82 | 14.34 | 79586 | 10802.83 | 6.99% |
| 2024-02-06 | 12.80 | 14.05 | 0.54 | 4.00% | 12.60 | 14.42 | 63896 | 8681.01 | 5.61% |
| 2024-02-05 | 15.10 | 13.51 | -1.83 | -11.93% | 13.24 | 15.12 | 74168 | 10384.58 | 6.52% |