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 | 22.00 | 21.64 | -0.55 | -2.48% | 21.26 | 22.05 | 24879 | 5396.91 | 4.05% |
| 2024-05-10 | 22.95 | 22.19 | -0.76 | -3.31% | 22.06 | 23.08 | 25351 | 5680.80 | 4.12% |
| 2024-05-09 | 22.52 | 22.95 | 0.40 | 1.77% | 22.50 | 23.06 | 23447 | 5372.14 | 3.81% |
| 2024-05-08 | 23.01 | 22.55 | -0.57 | -2.47% | 22.46 | 23.10 | 32642 | 7416.97 | 5.31% |
| 2024-05-07 | 23.01 | 23.12 | 0.23 | 1.00% | 22.88 | 23.69 | 37270 | 8666.68 | 6.06% |
| 2024-05-06 | 23.22 | 22.89 | 0.00 | 0.00% | 22.82 | 23.55 | 29004 | 6675.73 | 4.72% |
| 2024-04-30 | 22.86 | 22.89 | -0.08 | -0.35% | 22.41 | 23.15 | 31823 | 7254.94 | 5.17% |
| 2024-04-29 | 23.25 | 22.97 | 0.26 | 1.14% | 22.78 | 23.45 | 43727 | 10072.90 | 7.11% |
| 2024-04-26 | 22.48 | 22.71 | 0.94 | 4.32% | 22.02 | 22.93 | 48910 | 11050.52 | 7.95% |
| 2024-04-25 | 21.72 | 21.77 | -0.49 | -2.20% | 21.71 | 22.36 | 41123 | 9057.96 | 6.68% |
| 2024-04-24 | 20.50 | 22.26 | 1.92 | 9.44% | 20.50 | 23.27 | 54545 | 11869.32 | 8.87% |
| 2024-04-23 | 19.96 | 20.34 | 0.65 | 3.30% | 19.87 | 20.53 | 27853 | 5634.70 | 4.53% |
| 2024-04-22 | 19.64 | 19.69 | -0.54 | -2.67% | 18.93 | 19.87 | 28860 | 5632.64 | 4.69% |
| 2024-04-19 | 20.12 | 20.23 | -0.07 | -0.34% | 19.91 | 20.48 | 23678 | 4775.75 | 3.85% |
| 2024-04-18 | 20.45 | 20.30 | -0.20 | -0.98% | 19.80 | 20.99 | 41705 | 8503.02 | 6.78% |
| 2024-04-17 | 18.60 | 20.50 | 2.54 | 14.14% | 18.56 | 20.66 | 44932 | 8851.96 | 7.30% |
| 2024-04-16 | 20.03 | 17.96 | -2.38 | -11.70% | 17.79 | 20.34 | 43200 | 7977.76 | 7.02% |
| 2024-04-15 | 21.99 | 20.34 | -1.76 | -7.96% | 19.85 | 22.15 | 42239 | 8693.88 | 6.87% |
| 2024-04-12 | 22.10 | 22.10 | 0.24 | 1.10% | 21.73 | 22.49 | 27361 | 6069.11 | 4.45% |
| 2024-04-11 | 21.60 | 21.86 | 0.13 | 0.60% | 21.59 | 22.42 | 21905 | 4836.73 | 3.56% |
| 2024-04-10 | 22.82 | 21.73 | -1.05 | -4.61% | 21.55 | 22.84 | 29468 | 6478.44 | 4.79% |
| 2024-04-09 | 22.67 | 22.78 | 0.10 | 0.44% | 22.20 | 23.08 | 21891 | 4950.31 | 3.56% |
| 2024-04-08 | 23.75 | 22.68 | -1.37 | -5.70% | 22.57 | 23.77 | 33424 | 7700.17 | 5.43% |
| 2024-04-03 | 23.99 | 24.05 | -0.13 | -0.54% | 22.75 | 24.40 | 45871 | 10816.69 | 7.46% |
| 2024-04-02 | 24.71 | 24.18 | -0.52 | -2.11% | 23.97 | 24.92 | 42406 | 10330.46 | 6.89% |
| 2024-04-01 | 24.35 | 24.70 | -0.13 | -0.52% | 24.31 | 24.96 | 57276 | 14094.10 | 9.31% |
| 2024-03-29 | 23.66 | 24.83 | 0.94 | 3.93% | 23.66 | 25.47 | 78228 | 19264.46 | 12.72% |
| 2024-03-28 | 22.30 | 23.89 | 1.59 | 7.13% | 22.30 | 24.82 | 57113 | 13528.79 | 9.28% |
| 2024-03-27 | 23.83 | 22.30 | -1.69 | -7.04% | 22.24 | 23.90 | 45679 | 10432.84 | 7.43% |
| 2024-03-26 | 24.10 | 23.99 | 0.18 | 0.76% | 23.42 | 24.63 | 47891 | 11488.45 | 7.78% |
| 2024-03-25 | 24.79 | 23.81 | -1.38 | -5.48% | 23.71 | 24.99 | 61859 | 15127.51 | 10.06% |
| 2024-03-22 | 25.50 | 25.19 | -0.21 | -0.83% | 25.17 | 26.46 | 71174 | 18389.94 | 11.57% |
| 2024-03-21 | 26.88 | 25.40 | -1.85 | -6.79% | 25.29 | 27.24 | 104497 | 27206.56 | 16.99% |
| 2024-03-20 | 26.60 | 27.25 | -1.53 | -5.32% | 26.50 | 27.90 | 142841 | 38943.44 | 23.22% |
| 2024-03-19 | 26.06 | 28.78 | 2.06 | 7.71% | 25.84 | 31.78 | 175172 | 49209.43 | 28.47% |
| 2024-03-18 | 24.66 | 26.72 | 1.06 | 4.13% | 24.33 | 27.23 | 132869 | 33746.56 | 21.60% |
| 2024-03-15 | 25.95 | 25.66 | 0.86 | 3.47% | 24.20 | 26.50 | 144956 | 36854.55 | 23.56% |
| 2024-03-14 | 22.80 | 24.80 | 1.73 | 7.50% | 22.42 | 24.80 | 129489 | 30780.04 | 21.05% |
| 2024-03-13 | 22.59 | 23.07 | 0.89 | 4.01% | 22.19 | 24.15 | 96942 | 22317.03 | 15.76% |
| 2024-03-12 | 22.60 | 22.18 | -0.17 | -0.76% | 21.73 | 22.78 | 51755 | 11465.35 | 8.41% |
| 2024-03-11 | 21.82 | 22.35 | -0.45 | -1.97% | 21.66 | 22.40 | 70064 | 15407.01 | 11.39% |
| 2024-03-08 | 21.72 | 22.80 | 1.12 | 5.17% | 21.72 | 22.80 | 80143 | 17921.00 | 13.03% |
| 2024-03-07 | 22.30 | 21.68 | -0.20 | -0.91% | 21.60 | 23.85 | 88949 | 20132.32 | 14.46% |
| 2024-03-06 | 20.96 | 21.88 | 0.78 | 3.70% | 20.82 | 22.17 | 61837 | 13346.14 | 10.05% |
| 2024-03-05 | 21.71 | 21.10 | -0.75 | -3.43% | 20.90 | 21.77 | 52047 | 11087.44 | 8.46% |
| 2024-03-04 | 21.69 | 21.85 | 0.15 | 0.69% | 21.00 | 22.35 | 67394 | 14603.77 | 10.95% |
| 2024-03-01 | 21.29 | 21.70 | 0.62 | 2.94% | 21.29 | 22.22 | 69306 | 15070.80 | 11.27% |
| 2024-02-29 | 18.90 | 21.08 | 1.70 | 8.77% | 18.90 | 21.23 | 84942 | 17486.92 | 13.81% |
| 2024-02-28 | 21.90 | 19.38 | -2.92 | -13.09% | 19.36 | 22.43 | 110837 | 23542.45 | 18.02% |
| 2024-02-27 | 21.06 | 22.30 | -0.39 | -1.72% | 20.82 | 22.59 | 134207 | 29136.77 | 21.82% |
| 2024-02-26 | 26.45 | 22.69 | 0.65 | 2.95% | 22.10 | 26.45 | 189081 | 46326.04 | 30.74% |
| 2024-02-23 | 21.00 | 22.04 | 3.67 | 19.98% | 21.00 | 22.04 | 24845 | 5444.53 | 4.04% |
| 2024-02-22 | 18.10 | 18.37 | 1.29 | 7.55% | 17.35 | 18.43 | 72284 | 12954.81 | 11.75% |
| 2024-02-21 | 16.48 | 17.08 | 0.29 | 1.73% | 16.31 | 17.71 | 74251 | 12776.59 | 12.07% |
| 2024-02-20 | 16.16 | 16.79 | 0.59 | 3.64% | 15.69 | 16.96 | 57036 | 9380.83 | 9.27% |
| 2024-02-19 | 15.50 | 16.20 | 1.47 | 9.98% | 15.49 | 17.00 | 77087 | 12537.06 | 12.53% |
| 2024-02-08 | 12.98 | 14.73 | 1.57 | 11.93% | 12.91 | 14.93 | 56404 | 7799.38 | 9.17% |
| 2024-02-07 | 14.34 | 13.16 | -1.08 | -7.58% | 13.00 | 14.36 | 72483 | 9758.12 | 11.78% |
| 2024-02-06 | 13.60 | 14.24 | -0.01 | -0.07% | 12.34 | 14.73 | 68300 | 9256.71 | 11.10% |
| 2024-02-05 | 17.15 | 14.25 | -2.91 | -16.96% | 13.97 | 17.16 | 57116 | 8478.56 | 9.28% |