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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 22.44 | 23.12 | 0.87 | 3.91% | 22.40 | 23.80 | 51630 | 11925.95 | 2.88% |
| 2024-05-08 | 22.30 | 22.25 | -0.30 | -1.33% | 22.02 | 22.80 | 28188 | 6257.19 | 1.57% |
| 2024-05-07 | 22.78 | 22.55 | 0.35 | 1.58% | 21.88 | 22.80 | 50218 | 11298.77 | 2.80% |
| 2024-05-06 | 19.81 | 22.20 | 2.64 | 13.50% | 19.57 | 22.57 | 63486 | 13633.50 | 3.54% |
| 2024-04-30 | 19.60 | 19.56 | 0.06 | 0.31% | 19.25 | 19.72 | 15399 | 3001.98 | 0.86% |
| 2024-04-29 | 19.36 | 19.50 | 0.01 | 0.05% | 19.09 | 19.80 | 22792 | 4443.51 | 1.27% |
| 2024-04-26 | 19.36 | 19.49 | 0.12 | 0.62% | 19.02 | 19.65 | 16158 | 3126.71 | 0.90% |
| 2024-04-25 | 19.05 | 19.37 | 0.45 | 2.38% | 18.87 | 19.76 | 21303 | 4113.46 | 1.19% |
| 2024-04-24 | 18.58 | 18.92 | 0.57 | 3.11% | 18.11 | 18.99 | 16073 | 2985.00 | 0.90% |
| 2024-04-23 | 18.60 | 18.35 | -0.42 | -2.24% | 17.85 | 18.70 | 16382 | 3006.60 | 0.91% |
| 2024-04-22 | 18.60 | 18.77 | 0.05 | 0.27% | 18.35 | 19.12 | 15308 | 2877.98 | 0.85% |
| 2024-04-19 | 18.40 | 18.72 | 0.32 | 1.74% | 18.09 | 18.90 | 11288 | 2098.22 | 0.63% |
| 2024-04-18 | 19.19 | 18.40 | -0.48 | -2.54% | 18.37 | 19.19 | 13428 | 2501.08 | 0.75% |
| 2024-04-17 | 18.80 | 18.88 | 0.66 | 3.62% | 18.30 | 19.05 | 14487 | 2727.88 | 0.81% |
| 2024-04-16 | 18.35 | 18.22 | -0.44 | -2.36% | 17.45 | 18.80 | 21521 | 3896.66 | 1.20% |
| 2024-04-15 | 18.74 | 18.66 | 0.12 | 0.65% | 18.40 | 19.50 | 18354 | 3470.92 | 1.02% |
| 2024-04-12 | 18.55 | 18.54 | -0.05 | -0.27% | 18.45 | 18.80 | 13327 | 2478.74 | 0.74% |
| 2024-04-11 | 19.77 | 18.59 | -0.29 | -1.54% | 18.52 | 19.77 | 15350 | 2891.38 | 0.86% |
| 2024-04-10 | 19.39 | 18.88 | -0.42 | -2.18% | 18.72 | 19.74 | 15855 | 3024.53 | 0.88% |
| 2024-04-09 | 19.50 | 19.30 | 0.17 | 0.89% | 18.82 | 19.51 | 12528 | 2404.31 | 0.70% |
| 2024-04-08 | 19.75 | 19.13 | -0.77 | -3.87% | 19.08 | 19.75 | 17567 | 3399.70 | 0.98% |
| 2024-04-03 | 19.53 | 19.90 | 0.30 | 1.53% | 19.14 | 19.99 | 20538 | 4030.10 | 1.14% |
| 2024-04-02 | 19.84 | 19.60 | -0.36 | -1.80% | 19.53 | 20.59 | 26874 | 5351.15 | 1.50% |
| 2024-04-01 | 18.87 | 19.96 | 1.08 | 5.72% | 18.56 | 21.12 | 39163 | 7731.78 | 2.18% |
| 2024-03-29 | 18.78 | 18.88 | 0.09 | 0.48% | 18.72 | 19.55 | 24187 | 4641.69 | 1.35% |
| 2024-03-28 | 18.24 | 18.79 | 0.29 | 1.57% | 17.95 | 18.81 | 25614 | 4752.50 | 1.43% |
| 2024-03-27 | 18.34 | 18.50 | 0.16 | 0.87% | 18.15 | 19.57 | 34241 | 6474.03 | 1.91% |
| 2024-03-26 | 17.55 | 18.34 | 0.72 | 4.09% | 17.53 | 18.39 | 25768 | 4635.15 | 1.44% |
| 2024-03-25 | 17.64 | 17.62 | -0.07 | -0.40% | 17.43 | 17.99 | 20124 | 3562.25 | 1.12% |
| 2024-03-22 | 18.15 | 17.69 | -0.33 | -1.83% | 17.49 | 18.29 | 25411 | 4510.87 | 1.42% |
| 2024-03-21 | 18.50 | 18.02 | -0.48 | -2.59% | 18.01 | 18.51 | 24022 | 4378.58 | 1.34% |
| 2024-03-20 | 18.28 | 18.50 | 0.02 | 0.11% | 18.00 | 18.75 | 30727 | 5619.90 | 1.71% |
| 2024-03-19 | 17.37 | 18.48 | 1.07 | 6.15% | 17.27 | 19.50 | 47890 | 8765.00 | 2.67% |
| 2024-03-18 | 17.02 | 17.41 | 0.17 | 0.99% | 17.02 | 17.51 | 31262 | 5411.53 | 1.74% |
| 2024-03-15 | 17.42 | 17.24 | -0.46 | -2.60% | 16.80 | 17.67 | 43172 | 7406.80 | 2.40% |
| 2024-03-14 | 15.74 | 17.70 | 2.03 | 12.95% | 15.35 | 18.80 | 62865 | 10593.57 | 3.50% |
| 2024-03-13 | 15.79 | 15.67 | -0.09 | -0.57% | 15.53 | 15.89 | 19852 | 3108.34 | 1.11% |
| 2024-03-12 | 15.31 | 15.76 | 0.36 | 2.34% | 15.31 | 15.80 | 17925 | 2793.13 | 1.00% |
| 2024-03-11 | 15.11 | 15.40 | 0.13 | 0.85% | 15.05 | 15.47 | 19594 | 2990.78 | 1.09% |
| 2024-03-08 | 14.80 | 15.27 | 0.45 | 3.04% | 14.72 | 15.65 | 30301 | 4575.26 | 1.69% |
| 2024-03-07 | 15.20 | 14.82 | -0.19 | -1.27% | 14.70 | 15.33 | 16377 | 2460.67 | 0.91% |
| 2024-03-06 | 14.96 | 15.01 | 0.09 | 0.60% | 14.68 | 15.21 | 14772 | 2209.44 | 0.82% |
| 2024-03-05 | 15.42 | 14.92 | -0.48 | -3.12% | 14.90 | 15.50 | 10879 | 1646.85 | 0.61% |
| 2024-03-04 | 15.66 | 15.40 | -0.19 | -1.22% | 15.15 | 15.76 | 12964 | 1992.23 | 0.72% |
| 2024-03-01 | 15.56 | 15.59 | 0.21 | 1.37% | 15.28 | 15.64 | 15373 | 2379.87 | 0.86% |
| 2024-02-29 | 14.39 | 15.38 | 0.73 | 4.98% | 14.39 | 15.49 | 32237 | 4907.01 | 1.80% |
| 2024-02-28 | 15.64 | 14.65 | -0.99 | -6.33% | 14.65 | 15.89 | 35045 | 5377.05 | 1.95% |
| 2024-02-27 | 15.46 | 15.64 | 0.24 | 1.56% | 15.10 | 15.64 | 30220 | 4649.15 | 1.68% |
| 2024-02-26 | 15.15 | 15.40 | -0.02 | -0.13% | 15.02 | 15.72 | 22548 | 3484.01 | 1.26% |
| 2024-02-23 | 15.08 | 15.42 | 0.34 | 2.25% | 14.93 | 15.58 | 14852 | 2269.69 | 0.83% |
| 2024-02-22 | 15.03 | 15.08 | -0.02 | -0.13% | 14.90 | 15.28 | 11141 | 1676.60 | 0.62% |
| 2024-02-21 | 14.50 | 15.10 | 0.43 | 2.93% | 14.39 | 15.34 | 26306 | 3946.58 | 1.47% |
| 2024-02-20 | 14.83 | 14.67 | -0.16 | -1.08% | 14.43 | 14.98 | 19017 | 2792.66 | 1.06% |
| 2024-02-19 | 14.86 | 14.83 | -0.03 | -0.20% | 14.64 | 15.36 | 20635 | 3072.72 | 1.15% |
| 2024-02-08 | 12.90 | 14.86 | 1.89 | 14.57% | 12.48 | 14.99 | 34313 | 4675.50 | 1.91% |
| 2024-02-07 | 13.00 | 12.97 | -0.09 | -0.69% | 12.81 | 13.53 | 29336 | 3856.81 | 1.63% |
| 2024-02-06 | 12.01 | 13.06 | 0.81 | 6.61% | 11.27 | 13.38 | 37466 | 4506.16 | 2.09% |
| 2024-02-05 | 12.42 | 12.25 | -0.45 | -3.54% | 11.64 | 12.77 | 31125 | 3761.32 | 1.73% |
| 2024-02-02 | 13.38 | 12.70 | -0.68 | -5.08% | 12.31 | 13.62 | 27046 | 3485.34 | 1.51% |
| 2024-02-01 | 13.77 | 13.38 | -0.02 | -0.15% | 13.13 | 13.77 | 20176 | 2709.72 | 1.12% |
| 2024-01-31 | 14.20 | 13.40 | -0.80 | -5.63% | 13.40 | 14.28 | 20196 | 2770.93 | 1.12% |