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 | 23.05 | 22.83 | -0.23 | -1.00% | 22.60 | 23.33 | 9395 | 2153.62 | 1.98% |
| 2024-05-09 | 23.19 | 23.06 | -0.16 | -0.69% | 22.85 | 23.40 | 10687 | 2461.41 | 2.25% |
| 2024-05-08 | 23.40 | 23.22 | -0.26 | -1.11% | 22.87 | 23.61 | 12421 | 2884.66 | 2.62% |
| 2024-05-07 | 22.61 | 23.48 | 0.80 | 3.53% | 22.29 | 23.50 | 18296 | 4197.03 | 3.85% |
| 2024-05-06 | 21.61 | 22.68 | 1.18 | 5.49% | 21.52 | 23.03 | 21941 | 4896.13 | 4.62% |
| 2024-04-30 | 21.13 | 21.50 | 0.11 | 0.51% | 21.03 | 21.70 | 15654 | 3342.78 | 3.30% |
| 2024-04-29 | 20.72 | 21.39 | 0.74 | 3.58% | 20.66 | 21.42 | 17692 | 3722.90 | 3.73% |
| 2024-04-26 | 20.32 | 20.65 | 0.09 | 0.44% | 20.20 | 20.86 | 19644 | 4040.42 | 4.14% |
| 2024-04-25 | 21.00 | 20.56 | -1.31 | -5.99% | 20.20 | 21.20 | 35592 | 7372.39 | 7.50% |
| 2024-04-24 | 19.99 | 21.87 | 3.58 | 19.57% | 19.30 | 21.90 | 38680 | 8027.71 | 8.15% |
| 2024-04-23 | 17.86 | 18.29 | 0.49 | 2.75% | 17.64 | 18.50 | 9382 | 1712.50 | 1.98% |
| 2024-04-22 | 18.79 | 17.80 | -0.45 | -2.47% | 16.75 | 18.79 | 7827 | 1398.49 | 1.65% |
| 2024-04-19 | 18.55 | 18.25 | -0.13 | -0.71% | 17.59 | 18.66 | 7338 | 1329.40 | 1.55% |
| 2024-04-18 | 18.36 | 18.38 | -0.03 | -0.16% | 18.00 | 18.86 | 11599 | 2145.04 | 2.44% |
| 2024-04-17 | 17.10 | 18.41 | 1.50 | 8.87% | 17.10 | 18.43 | 16824 | 3028.89 | 3.54% |
| 2024-04-16 | 19.54 | 16.91 | -2.73 | -13.90% | 16.81 | 19.54 | 16690 | 2952.49 | 3.51% |
| 2024-04-15 | 20.09 | 19.64 | -0.59 | -2.92% | 19.15 | 20.32 | 18300 | 3614.52 | 3.85% |
| 2024-04-12 | 20.61 | 20.23 | -0.48 | -2.32% | 20.21 | 21.09 | 10655 | 2184.64 | 2.24% |
| 2024-04-11 | 19.95 | 20.71 | 0.66 | 3.29% | 19.70 | 21.11 | 13414 | 2769.52 | 2.82% |
| 2024-04-10 | 20.40 | 20.05 | -0.32 | -1.57% | 19.84 | 20.49 | 9932 | 1991.68 | 2.09% |
| 2024-04-09 | 19.93 | 20.37 | 0.29 | 1.44% | 19.93 | 20.45 | 8607 | 1740.04 | 1.81% |
| 2024-04-08 | 20.84 | 20.08 | -0.92 | -4.38% | 20.01 | 20.98 | 12100 | 2468.57 | 2.55% |
| 2024-04-03 | 21.12 | 21.00 | -0.11 | -0.52% | 20.65 | 21.18 | 13465 | 2821.80 | 2.84% |
| 2024-04-02 | 20.71 | 21.11 | 0.40 | 1.93% | 20.50 | 21.23 | 14785 | 3095.93 | 3.11% |
| 2024-04-01 | 20.52 | 20.71 | 0.26 | 1.27% | 20.52 | 21.10 | 13965 | 2898.73 | 2.94% |
| 2024-03-29 | 20.35 | 20.45 | 0.07 | 0.34% | 20.10 | 20.78 | 11472 | 2351.42 | 2.42% |
| 2024-03-28 | 19.99 | 20.38 | 0.35 | 1.75% | 19.60 | 20.82 | 17189 | 3501.81 | 3.62% |
| 2024-03-27 | 19.90 | 20.03 | -0.12 | -0.60% | 19.52 | 20.39 | 13818 | 2753.14 | 2.91% |
| 2024-03-26 | 19.88 | 20.15 | 0.27 | 1.36% | 19.64 | 20.33 | 12251 | 2441.96 | 2.58% |
| 2024-03-25 | 20.26 | 19.88 | -0.37 | -1.83% | 19.88 | 20.50 | 15443 | 3116.89 | 3.25% |
| 2024-03-22 | 20.69 | 20.25 | -0.55 | -2.64% | 20.07 | 20.81 | 16004 | 3259.82 | 3.37% |
| 2024-03-21 | 21.00 | 20.80 | 0.10 | 0.48% | 20.22 | 21.14 | 13742 | 2833.84 | 2.89% |
| 2024-03-20 | 20.54 | 20.70 | 0.05 | 0.24% | 20.45 | 20.87 | 13637 | 2818.49 | 2.87% |
| 2024-03-19 | 20.61 | 20.65 | -0.25 | -1.20% | 20.40 | 20.88 | 19546 | 4029.68 | 4.12% |
| 2024-03-18 | 19.84 | 20.90 | 1.08 | 5.45% | 19.50 | 20.94 | 35894 | 7249.37 | 7.56% |
| 2024-03-15 | 18.87 | 19.82 | 0.96 | 5.09% | 18.69 | 20.16 | 33249 | 6545.77 | 7.00% |
| 2024-03-14 | 19.35 | 18.86 | -0.36 | -1.87% | 18.38 | 20.30 | 29053 | 5586.77 | 6.12% |
| 2024-03-13 | 18.90 | 19.22 | 0.33 | 1.75% | 18.62 | 19.46 | 16132 | 3072.12 | 3.40% |
| 2024-03-12 | 18.11 | 18.89 | 0.74 | 4.08% | 17.95 | 18.89 | 20302 | 3751.10 | 4.28% |
| 2024-03-11 | 18.10 | 18.15 | 0.25 | 1.40% | 17.80 | 18.20 | 10962 | 1975.40 | 2.31% |
| 2024-03-08 | 17.63 | 17.90 | 0.31 | 1.76% | 17.33 | 17.95 | 12835 | 2267.78 | 2.70% |
| 2024-03-07 | 17.52 | 17.59 | 0.20 | 1.15% | 17.40 | 18.06 | 15213 | 2691.98 | 3.20% |
| 2024-03-06 | 17.08 | 17.39 | 0.31 | 1.81% | 16.70 | 17.58 | 15298 | 2654.37 | 3.22% |
| 2024-03-05 | 17.74 | 17.08 | -0.73 | -4.10% | 17.00 | 17.79 | 20350 | 3521.02 | 4.29% |
| 2024-03-04 | 18.30 | 17.81 | -0.53 | -2.89% | 17.37 | 18.47 | 16904 | 3007.14 | 3.56% |
| 2024-03-01 | 17.88 | 18.34 | 0.44 | 2.46% | 17.83 | 18.62 | 24943 | 4547.01 | 5.25% |
| 2024-02-29 | 17.07 | 17.90 | 0.58 | 3.35% | 16.67 | 18.07 | 26107 | 4606.29 | 5.50% |
| 2024-02-28 | 19.96 | 17.32 | -2.57 | -12.92% | 17.20 | 20.14 | 31282 | 5845.17 | 6.59% |
| 2024-02-27 | 18.68 | 19.89 | 1.01 | 5.35% | 18.47 | 19.89 | 16130 | 3141.16 | 3.40% |
| 2024-02-26 | 18.88 | 18.88 | 0.22 | 1.18% | 18.43 | 19.40 | 20510 | 3882.76 | 4.32% |
| 2024-02-23 | 17.58 | 18.66 | 1.26 | 7.24% | 17.47 | 18.68 | 18841 | 3430.72 | 3.97% |
| 2024-02-22 | 16.88 | 17.40 | 0.50 | 2.96% | 16.88 | 17.59 | 16659 | 2886.43 | 3.51% |
| 2024-02-21 | 16.11 | 16.90 | 0.54 | 3.30% | 16.03 | 17.98 | 22813 | 3937.90 | 4.80% |
| 2024-02-20 | 15.90 | 16.36 | 0.48 | 3.02% | 15.63 | 16.54 | 18408 | 2966.04 | 3.88% |
| 2024-02-19 | 15.01 | 15.88 | 1.09 | 7.37% | 15.01 | 16.19 | 22952 | 3599.69 | 4.83% |
| 2024-02-08 | 12.99 | 14.79 | 1.43 | 10.70% | 12.63 | 14.80 | 30021 | 4171.79 | 6.32% |
| 2024-02-07 | 14.77 | 13.36 | -1.05 | -7.29% | 13.23 | 14.77 | 26059 | 3572.98 | 5.49% |
| 2024-02-06 | 14.40 | 14.41 | -0.44 | -2.96% | 12.89 | 15.10 | 29634 | 4062.16 | 6.24% |
| 2024-02-05 | 17.39 | 14.85 | -2.91 | -16.39% | 14.42 | 17.39 | 27659 | 4231.66 | 5.82% |