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 | 24.06 | 23.28 | 1.01 | 4.54% | 23.22 | 26.72 | 135194 | 33552.30 | 15.50% |
| 2024-05-10 | 22.87 | 22.27 | -0.41 | -1.81% | 21.75 | 22.87 | 54301 | 12058.55 | 6.23% |
| 2024-05-09 | 22.03 | 22.68 | 0.66 | 3.00% | 21.70 | 22.99 | 74318 | 16687.32 | 8.52% |
| 2024-05-08 | 21.16 | 22.02 | 0.95 | 4.51% | 20.82 | 23.07 | 69772 | 15218.45 | 8.00% |
| 2024-05-07 | 20.59 | 21.07 | 0.25 | 1.20% | 20.51 | 21.58 | 29947 | 6289.04 | 3.43% |
| 2024-05-06 | 20.39 | 20.82 | 0.61 | 3.02% | 20.25 | 20.94 | 25675 | 5301.30 | 2.94% |
| 2024-04-30 | 19.87 | 20.21 | 0.41 | 2.07% | 19.80 | 20.45 | 24358 | 4898.86 | 2.79% |
| 2024-04-29 | 19.17 | 19.80 | 0.55 | 2.86% | 19.17 | 19.82 | 16679 | 3275.64 | 1.91% |
| 2024-04-26 | 18.93 | 19.25 | 0.12 | 0.63% | 18.88 | 19.34 | 12608 | 2417.27 | 1.45% |
| 2024-04-25 | 18.88 | 19.13 | 0.27 | 1.43% | 18.80 | 19.41 | 13299 | 2549.69 | 1.53% |
| 2024-04-24 | 18.51 | 18.86 | 0.26 | 1.40% | 18.49 | 18.88 | 12356 | 2312.84 | 1.42% |
| 2024-04-23 | 18.20 | 18.60 | 0.39 | 2.14% | 18.10 | 18.81 | 13160 | 2427.22 | 1.51% |
| 2024-04-22 | 18.11 | 18.21 | 0.10 | 0.55% | 17.78 | 18.49 | 12505 | 2274.77 | 1.43% |
| 2024-04-19 | 18.35 | 18.11 | -0.44 | -2.37% | 18.07 | 18.62 | 13569 | 2477.45 | 1.56% |
| 2024-04-18 | 18.75 | 18.55 | -0.21 | -1.12% | 18.31 | 19.14 | 12457 | 2323.17 | 1.43% |
| 2024-04-17 | 17.98 | 18.76 | 1.30 | 7.45% | 17.60 | 18.82 | 16919 | 3122.57 | 1.94% |
| 2024-04-16 | 18.73 | 17.46 | -1.43 | -7.57% | 17.41 | 18.84 | 20611 | 3657.83 | 2.36% |
| 2024-04-15 | 19.56 | 18.89 | -0.87 | -4.40% | 18.55 | 19.93 | 18138 | 3468.54 | 2.08% |
| 2024-04-12 | 20.16 | 19.76 | -0.36 | -1.79% | 19.71 | 20.32 | 12182 | 2428.45 | 1.40% |
| 2024-04-11 | 20.55 | 20.12 | -0.43 | -2.09% | 20.01 | 20.65 | 17100 | 3467.76 | 1.96% |
| 2024-04-10 | 20.90 | 20.55 | -0.48 | -2.28% | 20.45 | 21.51 | 23204 | 4873.61 | 2.66% |
| 2024-04-09 | 20.20 | 21.03 | 0.81 | 4.01% | 19.91 | 21.08 | 18909 | 3907.09 | 2.17% |
| 2024-04-08 | 20.81 | 20.22 | -1.00 | -4.71% | 20.20 | 21.19 | 18260 | 3745.68 | 2.09% |
| 2024-04-03 | 20.80 | 21.22 | 0.41 | 1.97% | 20.71 | 21.58 | 28397 | 6035.80 | 3.26% |
| 2024-04-02 | 20.95 | 20.81 | -0.22 | -1.05% | 20.60 | 21.02 | 15867 | 3293.79 | 1.82% |
| 2024-04-01 | 20.97 | 21.03 | 0.70 | 3.44% | 20.43 | 21.03 | 18088 | 3750.37 | 2.07% |
| 2024-03-29 | 20.71 | 20.33 | -0.37 | -1.79% | 20.18 | 20.81 | 15051 | 3062.90 | 1.73% |
| 2024-03-28 | 20.62 | 20.70 | 0.20 | 0.98% | 20.20 | 20.85 | 16511 | 3385.38 | 1.89% |
| 2024-03-27 | 20.69 | 20.50 | -0.27 | -1.30% | 20.50 | 21.30 | 19203 | 4004.45 | 2.20% |
| 2024-03-26 | 20.21 | 20.77 | 0.47 | 2.32% | 20.20 | 20.86 | 19721 | 4049.70 | 2.26% |
| 2024-03-25 | 21.31 | 20.30 | -0.80 | -3.79% | 20.30 | 21.50 | 19237 | 4010.37 | 2.21% |
| 2024-03-22 | 21.76 | 21.10 | -0.75 | -3.43% | 20.95 | 21.76 | 30155 | 6394.60 | 3.46% |
| 2024-03-21 | 22.03 | 21.85 | -0.43 | -1.93% | 21.57 | 22.19 | 31405 | 6863.01 | 3.60% |
| 2024-03-20 | 21.85 | 22.28 | 0.43 | 1.97% | 21.60 | 22.68 | 41847 | 9274.94 | 4.80% |
| 2024-03-19 | 22.14 | 21.85 | -0.38 | -1.71% | 21.80 | 22.16 | 29385 | 6449.00 | 3.37% |
| 2024-03-18 | 21.63 | 22.23 | 0.39 | 1.79% | 21.38 | 22.49 | 47615 | 10446.67 | 5.46% |
| 2024-03-15 | 21.38 | 21.84 | 0.25 | 1.16% | 21.23 | 22.53 | 50017 | 10911.97 | 5.74% |
| 2024-03-14 | 22.10 | 21.59 | 0.36 | 1.70% | 21.52 | 23.55 | 79907 | 17969.12 | 9.16% |
| 2024-03-13 | 21.20 | 21.23 | -0.22 | -1.03% | 20.90 | 21.30 | 38958 | 8214.86 | 4.47% |
| 2024-03-12 | 20.64 | 21.45 | 0.67 | 3.22% | 20.64 | 21.97 | 61443 | 13167.73 | 7.05% |
| 2024-03-11 | 20.41 | 20.78 | 0.03 | 0.14% | 20.03 | 20.93 | 40167 | 8217.04 | 4.61% |
| 2024-03-08 | 20.32 | 20.75 | 0.49 | 2.42% | 20.25 | 21.26 | 50694 | 10521.30 | 5.81% |
| 2024-03-07 | 20.81 | 20.26 | -1.00 | -4.70% | 19.99 | 20.91 | 57142 | 11689.50 | 6.55% |
| 2024-03-06 | 21.25 | 21.26 | -0.11 | -0.51% | 20.65 | 21.37 | 60299 | 12656.67 | 6.92% |
| 2024-03-05 | 22.92 | 21.37 | -1.55 | -6.76% | 21.21 | 22.92 | 109681 | 23837.84 | 12.58% |
| 2024-03-04 | 19.01 | 22.92 | 3.82 | 20.00% | 19.01 | 22.92 | 100579 | 22576.48 | 11.54% |
| 2024-03-01 | 18.99 | 19.10 | 0.09 | 0.47% | 18.78 | 19.28 | 17109 | 3258.21 | 1.96% |
| 2024-02-29 | 18.47 | 19.01 | 0.78 | 4.28% | 18.29 | 19.07 | 23377 | 4374.72 | 2.68% |
| 2024-02-28 | 20.04 | 18.23 | -1.74 | -8.71% | 18.05 | 20.79 | 42084 | 8257.76 | 4.83% |
| 2024-02-27 | 19.18 | 19.97 | 0.54 | 2.78% | 19.18 | 19.97 | 20437 | 4000.81 | 2.34% |
| 2024-02-26 | 19.30 | 19.43 | 0.10 | 0.52% | 18.95 | 19.92 | 27228 | 5273.88 | 3.12% |
| 2024-02-23 | 19.30 | 19.33 | 0.79 | 4.26% | 18.68 | 19.48 | 28846 | 5494.47 | 3.31% |
| 2024-02-22 | 17.99 | 18.54 | 0.43 | 2.37% | 17.99 | 18.77 | 20357 | 3740.20 | 2.33% |
| 2024-02-21 | 17.87 | 18.11 | 0.09 | 0.50% | 17.60 | 18.65 | 23250 | 4223.48 | 2.67% |
| 2024-02-20 | 17.61 | 18.02 | 0.26 | 1.46% | 17.48 | 18.52 | 22360 | 4058.44 | 2.56% |
| 2024-02-19 | 17.54 | 17.76 | 0.60 | 3.50% | 17.43 | 18.00 | 27603 | 4880.70 | 3.17% |
| 2024-02-08 | 15.26 | 17.16 | 1.94 | 12.75% | 14.66 | 17.48 | 40752 | 6584.57 | 4.67% |
| 2024-02-07 | 16.21 | 15.22 | -0.98 | -6.05% | 14.82 | 16.31 | 39173 | 6082.93 | 4.49% |
| 2024-02-06 | 15.31 | 16.20 | 0.31 | 1.95% | 14.60 | 16.79 | 37920 | 5878.94 | 4.35% |
| 2024-02-05 | 17.50 | 15.89 | -1.73 | -9.82% | 15.07 | 17.65 | 31494 | 5044.44 | 3.61% |