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 | 21.88 | 22.60 | 0.24 | 1.07% | 21.82 | 23.58 | 118170 | 26783.65 | 11.81% |
| 2024-05-08 | 21.50 | 22.36 | 0.97 | 4.53% | 21.07 | 22.70 | 114906 | 25468.96 | 11.48% |
| 2024-05-07 | 21.30 | 21.39 | 0.47 | 2.25% | 20.68 | 21.60 | 76660 | 16206.52 | 7.66% |
| 2024-05-06 | 21.17 | 20.92 | 0.23 | 1.11% | 20.77 | 22.03 | 132209 | 28248.90 | 13.21% |
| 2024-04-30 | 19.84 | 20.69 | 1.04 | 5.29% | 19.70 | 21.39 | 146662 | 30349.85 | 14.66% |
| 2024-04-29 | 18.05 | 19.65 | 1.36 | 7.44% | 18.05 | 19.84 | 121122 | 23319.13 | 12.10% |
| 2024-04-26 | 18.70 | 18.29 | -0.64 | -3.38% | 18.20 | 19.08 | 99641 | 18552.06 | 9.96% |
| 2024-04-25 | 19.22 | 18.93 | -0.97 | -4.87% | 18.66 | 19.25 | 91687 | 17351.60 | 9.16% |
| 2024-04-24 | 19.00 | 19.90 | 0.80 | 4.19% | 18.43 | 20.50 | 147511 | 28535.07 | 14.74% |
| 2024-04-23 | 18.00 | 19.10 | 2.23 | 13.22% | 18.00 | 20.24 | 170140 | 32744.66 | 17.00% |
| 2024-04-22 | 16.75 | 16.87 | 0.16 | 0.96% | 15.85 | 16.97 | 32394 | 5380.03 | 3.24% |
| 2024-04-19 | 15.96 | 16.71 | 0.68 | 4.24% | 15.72 | 16.90 | 36921 | 6123.40 | 3.69% |
| 2024-04-18 | 16.50 | 16.03 | -0.27 | -1.66% | 15.80 | 16.51 | 25344 | 4062.61 | 2.53% |
| 2024-04-17 | 15.80 | 16.30 | 1.04 | 6.82% | 15.57 | 16.35 | 28237 | 4555.46 | 2.82% |
| 2024-04-16 | 16.33 | 15.26 | -1.44 | -8.62% | 14.48 | 16.33 | 40857 | 6226.81 | 4.08% |
| 2024-04-15 | 18.00 | 16.70 | -1.30 | -7.22% | 16.40 | 18.06 | 46137 | 7838.90 | 4.61% |
| 2024-04-12 | 17.76 | 18.00 | 0.18 | 1.01% | 17.63 | 18.40 | 45153 | 8157.15 | 4.51% |
| 2024-04-11 | 16.91 | 17.82 | 0.80 | 4.70% | 16.68 | 17.98 | 47641 | 8416.07 | 4.76% |
| 2024-04-10 | 17.40 | 17.02 | -0.48 | -2.74% | 16.91 | 17.40 | 22399 | 3819.13 | 2.24% |
| 2024-04-09 | 16.91 | 17.50 | 0.37 | 2.16% | 16.91 | 17.76 | 32916 | 5720.14 | 3.29% |
| 2024-04-08 | 16.92 | 17.13 | 0.33 | 1.96% | 16.70 | 17.72 | 38028 | 6562.50 | 3.80% |
| 2024-04-03 | 16.95 | 16.80 | -0.25 | -1.47% | 16.44 | 17.17 | 24240 | 4061.90 | 2.42% |
| 2024-04-02 | 17.30 | 17.05 | -0.25 | -1.45% | 16.94 | 17.53 | 25358 | 4359.38 | 2.53% |
| 2024-04-01 | 17.23 | 17.30 | 0.15 | 0.87% | 16.98 | 17.34 | 23382 | 4017.62 | 2.34% |
| 2024-03-29 | 16.81 | 17.15 | 0.34 | 2.02% | 16.81 | 17.44 | 26322 | 4514.19 | 2.63% |
| 2024-03-28 | 16.45 | 16.81 | 0.50 | 3.07% | 16.34 | 17.08 | 28237 | 4747.59 | 2.82% |
| 2024-03-27 | 17.09 | 16.31 | -0.97 | -5.61% | 16.31 | 17.26 | 22992 | 3846.38 | 2.30% |
| 2024-03-26 | 16.79 | 17.28 | 0.30 | 1.77% | 16.66 | 17.37 | 37509 | 6412.33 | 3.75% |
| 2024-03-25 | 18.06 | 16.98 | -1.22 | -6.70% | 16.98 | 18.18 | 57782 | 10114.19 | 5.77% |
| 2024-03-22 | 18.38 | 18.20 | -0.26 | -1.41% | 17.65 | 18.45 | 42335 | 7627.04 | 4.23% |
| 2024-03-21 | 18.93 | 18.46 | -0.47 | -2.48% | 18.35 | 18.99 | 38458 | 7130.95 | 3.84% |
| 2024-03-20 | 18.76 | 18.93 | 0.17 | 0.91% | 18.65 | 19.08 | 33822 | 6383.08 | 3.38% |
| 2024-03-19 | 19.20 | 18.76 | -0.58 | -3.00% | 18.61 | 19.40 | 52535 | 9943.62 | 5.25% |
| 2024-03-18 | 19.55 | 19.34 | -0.36 | -1.83% | 18.81 | 19.98 | 67084 | 12893.73 | 6.70% |
| 2024-03-15 | 19.51 | 19.70 | -0.22 | -1.10% | 19.15 | 20.39 | 58683 | 11523.12 | 5.86% |
| 2024-03-14 | 18.80 | 19.92 | 0.32 | 1.63% | 18.76 | 20.30 | 86763 | 16793.51 | 8.67% |
| 2024-03-13 | 18.26 | 19.60 | 1.13 | 6.12% | 18.12 | 21.52 | 90897 | 17670.10 | 9.08% |
| 2024-03-12 | 18.26 | 18.47 | 0.13 | 0.71% | 17.81 | 18.66 | 56627 | 10329.00 | 5.66% |
| 2024-03-11 | 17.39 | 18.34 | 1.24 | 7.25% | 17.11 | 18.96 | 81925 | 14788.51 | 8.19% |
| 2024-03-08 | 16.98 | 17.10 | 0.25 | 1.48% | 16.65 | 17.50 | 50265 | 8657.69 | 5.02% |
| 2024-03-07 | 17.50 | 16.85 | -1.01 | -5.66% | 16.56 | 17.66 | 78073 | 13433.28 | 7.80% |
| 2024-03-06 | 16.00 | 17.86 | 1.67 | 10.32% | 15.84 | 18.36 | 123527 | 21377.88 | 12.34% |
| 2024-03-05 | 16.11 | 16.19 | -0.69 | -4.09% | 16.00 | 16.68 | 72594 | 11808.66 | 7.25% |
| 2024-03-04 | 17.52 | 16.88 | 1.00 | 6.30% | 16.21 | 18.66 | 112096 | 19173.38 | 11.20% |
| 2024-03-01 | 15.24 | 15.88 | 0.63 | 4.13% | 15.10 | 16.60 | 53866 | 8506.45 | 5.38% |
| 2024-02-29 | 14.32 | 15.25 | 0.78 | 5.39% | 14.32 | 15.26 | 67275 | 9982.53 | 6.72% |
| 2024-02-28 | 16.80 | 14.47 | -2.11 | -12.73% | 14.36 | 17.24 | 87572 | 14037.36 | 8.75% |
| 2024-02-27 | 15.96 | 16.58 | 0.42 | 2.60% | 15.94 | 16.68 | 33225 | 5425.49 | 3.32% |
| 2024-02-26 | 16.74 | 16.16 | 0.01 | 0.06% | 15.62 | 16.78 | 60520 | 9722.25 | 6.05% |
| 2024-02-23 | 14.80 | 16.15 | 1.47 | 10.01% | 14.68 | 17.34 | 73506 | 11562.84 | 7.35% |
| 2024-02-22 | 14.01 | 14.68 | 0.53 | 3.75% | 14.01 | 14.87 | 47558 | 6864.12 | 4.75% |
| 2024-02-21 | 13.83 | 14.15 | 0.00 | 0.00% | 13.52 | 14.80 | 50904 | 7252.49 | 5.09% |
| 2024-02-20 | 13.30 | 14.15 | 0.91 | 6.87% | 13.07 | 14.84 | 59800 | 8387.96 | 5.98% |
| 2024-02-19 | 13.10 | 13.24 | 0.64 | 5.08% | 12.84 | 14.12 | 88989 | 11883.62 | 8.89% |
| 2024-02-08 | 10.64 | 12.60 | 2.10 | 20.00% | 10.32 | 12.60 | 76285 | 8703.93 | 7.62% |
| 2024-02-07 | 11.20 | 10.50 | -0.71 | -6.33% | 10.40 | 11.56 | 75570 | 8277.25 | 7.55% |
| 2024-02-06 | 11.60 | 11.21 | -0.71 | -5.96% | 10.23 | 12.16 | 101531 | 11158.47 | 10.15% |
| 2024-02-05 | 13.60 | 11.92 | -1.81 | -13.18% | 11.22 | 13.63 | 77004 | 9278.39 | 7.70% |
| 2024-02-02 | 14.73 | 13.73 | -1.05 | -7.10% | 13.30 | 15.15 | 70852 | 10132.38 | 7.08% |
| 2024-02-01 | 15.00 | 14.78 | -0.77 | -4.95% | 14.05 | 15.31 | 109599 | 15953.48 | 10.95% |
| 2024-01-31 | 17.16 | 15.55 | -1.59 | -9.28% | 15.45 | 17.16 | 35590 | 5750.12 | 4.73% |