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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 23.81 | 23.61 | -0.22 | -0.92% | 23.55 | 24.03 | 102117 | 24249.49 | 0.99% |
| 2024-05-13 | 23.47 | 23.83 | 0.26 | 1.10% | 23.35 | 24.13 | 138385 | 33056.50 | 1.35% |
| 2024-05-10 | 23.32 | 23.57 | 0.27 | 1.16% | 23.13 | 23.74 | 129289 | 30266.75 | 1.26% |
| 2024-05-09 | 22.86 | 23.30 | 0.42 | 1.84% | 22.73 | 23.41 | 154233 | 35800.77 | 1.50% |
| 2024-05-08 | 23.00 | 22.88 | -0.23 | -1.00% | 22.61 | 23.05 | 146126 | 33302.34 | 1.42% |
| 2024-05-07 | 23.01 | 23.11 | 0.09 | 0.39% | 22.68 | 23.12 | 180357 | 41280.26 | 1.76% |
| 2024-05-06 | 22.03 | 23.02 | 1.25 | 5.74% | 21.68 | 23.05 | 269407 | 60665.83 | 2.62% |
| 2024-04-30 | 21.26 | 21.77 | 0.43 | 2.01% | 21.18 | 21.87 | 165123 | 35768.22 | 1.61% |
| 2024-04-29 | 21.22 | 21.34 | 0.14 | 0.66% | 21.12 | 21.55 | 126557 | 27018.12 | 1.23% |
| 2024-04-26 | 21.55 | 21.20 | -0.18 | -0.84% | 20.95 | 21.60 | 125442 | 26639.04 | 1.22% |
| 2024-04-25 | 21.18 | 21.38 | 0.21 | 0.99% | 21.04 | 21.61 | 91158 | 19469.23 | 0.89% |
| 2024-04-24 | 20.99 | 21.17 | 0.18 | 0.86% | 20.78 | 21.23 | 78988 | 16613.38 | 0.77% |
| 2024-04-23 | 21.30 | 20.99 | -0.33 | -1.55% | 20.76 | 21.39 | 83396 | 17493.24 | 0.81% |
| 2024-04-22 | 21.08 | 21.32 | 0.26 | 1.23% | 21.01 | 21.55 | 118193 | 25161.73 | 1.15% |
| 2024-04-19 | 20.31 | 21.06 | 0.50 | 2.43% | 20.30 | 21.37 | 136895 | 28655.22 | 1.33% |
| 2024-04-18 | 20.31 | 20.56 | 0.04 | 0.19% | 20.31 | 21.03 | 129119 | 26811.89 | 1.26% |
| 2024-04-17 | 20.70 | 20.52 | -0.12 | -0.58% | 20.00 | 20.85 | 119170 | 24311.08 | 1.17% |
| 2024-04-16 | 20.86 | 20.64 | 0.14 | 0.68% | 20.62 | 21.10 | 144343 | 30087.54 | 1.41% |
| 2024-04-15 | 19.27 | 20.50 | 1.03 | 5.29% | 19.21 | 20.56 | 176567 | 35446.94 | 1.73% |
| 2024-04-12 | 19.59 | 19.47 | -0.37 | -1.86% | 18.93 | 19.77 | 221593 | 42957.53 | 2.17% |
| 2024-04-11 | 20.24 | 19.84 | -0.54 | -2.65% | 19.80 | 20.39 | 142944 | 28694.01 | 1.40% |
| 2024-04-10 | 20.60 | 20.38 | -0.28 | -1.36% | 20.26 | 20.83 | 58761 | 12032.77 | 0.58% |
| 2024-04-09 | 20.50 | 20.66 | 0.17 | 0.83% | 20.28 | 20.71 | 64092 | 13106.93 | 0.63% |
| 2024-04-08 | 20.56 | 20.49 | -0.21 | -1.01% | 20.41 | 20.89 | 55786 | 11509.11 | 0.55% |
| 2024-04-03 | 20.27 | 20.70 | 0.24 | 1.17% | 20.21 | 20.94 | 85595 | 17676.04 | 0.84% |
| 2024-04-02 | 20.72 | 20.46 | -0.25 | -1.21% | 20.20 | 20.72 | 64280 | 13125.97 | 0.63% |
| 2024-04-01 | 20.65 | 20.71 | 0.04 | 0.19% | 20.36 | 20.87 | 76822 | 15858.23 | 0.75% |
| 2024-03-29 | 20.29 | 20.67 | 0.42 | 2.07% | 20.19 | 20.69 | 51884 | 10614.96 | 0.51% |
| 2024-03-28 | 20.10 | 20.25 | 0.05 | 0.25% | 19.78 | 20.62 | 67855 | 13821.02 | 0.66% |
| 2024-03-27 | 20.10 | 20.20 | 0.10 | 0.50% | 19.97 | 20.55 | 91744 | 18601.98 | 0.90% |
| 2024-03-26 | 20.36 | 20.10 | -0.24 | -1.18% | 19.88 | 20.43 | 81512 | 16421.46 | 0.80% |
| 2024-03-25 | 20.63 | 20.34 | -0.20 | -0.97% | 20.30 | 20.98 | 107948 | 22304.02 | 1.06% |
| 2024-03-22 | 20.83 | 20.54 | -0.56 | -2.65% | 20.40 | 21.16 | 88560 | 18267.35 | 0.87% |
| 2024-03-21 | 21.44 | 21.10 | -0.17 | -0.80% | 20.99 | 21.44 | 52887 | 11174.53 | 0.52% |
| 2024-03-20 | 20.98 | 21.27 | 0.28 | 1.33% | 20.81 | 21.43 | 65517 | 13871.90 | 0.64% |
| 2024-03-19 | 21.18 | 20.99 | -0.46 | -2.14% | 20.97 | 21.31 | 99968 | 21150.70 | 0.98% |
| 2024-03-18 | 20.47 | 21.45 | 0.79 | 3.82% | 20.47 | 21.49 | 130194 | 27401.78 | 1.28% |
| 2024-03-15 | 20.55 | 20.66 | 0.06 | 0.29% | 20.47 | 21.02 | 68816 | 14216.28 | 0.67% |
| 2024-03-14 | 20.83 | 20.60 | 0.05 | 0.24% | 20.40 | 20.90 | 77872 | 16061.83 | 0.76% |
| 2024-03-13 | 20.84 | 20.55 | -0.28 | -1.34% | 20.37 | 20.88 | 85066 | 17465.55 | 0.83% |
| 2024-03-12 | 21.08 | 20.83 | -0.36 | -1.70% | 20.64 | 21.36 | 88551 | 18513.84 | 0.87% |
| 2024-03-11 | 21.21 | 21.19 | 0.37 | 1.78% | 20.63 | 21.55 | 136216 | 28739.48 | 1.33% |
| 2024-03-08 | 20.18 | 20.82 | 0.66 | 3.27% | 20.15 | 20.92 | 115292 | 23696.17 | 1.13% |
| 2024-03-07 | 20.88 | 20.16 | -0.81 | -3.86% | 20.16 | 20.91 | 117106 | 23967.13 | 1.15% |
| 2024-03-06 | 20.81 | 20.97 | 0.02 | 0.10% | 20.66 | 21.18 | 106071 | 22243.73 | 1.04% |
| 2024-03-05 | 20.93 | 20.95 | -0.12 | -0.57% | 20.66 | 21.35 | 141104 | 29560.38 | 1.38% |
| 2024-03-04 | 20.42 | 21.07 | 0.67 | 3.28% | 20.16 | 21.16 | 200751 | 41690.71 | 1.97% |
| 2024-03-01 | 19.64 | 20.40 | 0.73 | 3.71% | 19.55 | 20.49 | 164963 | 33317.61 | 1.62% |
| 2024-02-29 | 19.05 | 19.67 | 0.48 | 2.50% | 19.01 | 19.70 | 108201 | 21139.38 | 1.06% |
| 2024-02-28 | 19.44 | 19.19 | -0.16 | -0.83% | 19.15 | 19.70 | 149412 | 29087.23 | 1.46% |
| 2024-02-27 | 18.83 | 19.35 | 0.39 | 2.06% | 18.75 | 19.38 | 125934 | 24064.11 | 1.23% |
| 2024-02-26 | 20.30 | 18.96 | -0.74 | -3.76% | 18.49 | 20.30 | 264416 | 50018.39 | 2.59% |
| 2024-02-23 | 19.49 | 19.70 | 0.22 | 1.13% | 19.33 | 19.90 | 80717 | 15832.67 | 0.79% |
| 2024-02-22 | 19.10 | 19.48 | 0.26 | 1.35% | 19.10 | 19.65 | 86874 | 16889.71 | 0.85% |
| 2024-02-21 | 19.20 | 19.22 | -0.16 | -0.83% | 19.05 | 19.72 | 108376 | 20971.40 | 1.06% |
| 2024-02-20 | 19.12 | 19.38 | 0.26 | 1.36% | 18.77 | 19.55 | 97357 | 18800.81 | 0.95% |
| 2024-02-19 | 19.19 | 19.12 | 0.13 | 0.68% | 18.69 | 19.24 | 125434 | 23828.34 | 1.23% |
| 2024-02-08 | 19.17 | 18.99 | -0.11 | -0.58% | 18.90 | 19.79 | 169650 | 32880.40 | 1.66% |
| 2024-02-07 | 18.36 | 19.10 | 0.67 | 3.64% | 18.26 | 19.15 | 170666 | 32314.78 | 1.67% |
| 2024-02-06 | 16.98 | 18.43 | 1.33 | 7.78% | 16.63 | 18.67 | 158448 | 28126.13 | 1.55% |
| 2024-02-05 | 16.51 | 17.10 | 0.33 | 1.97% | 15.94 | 17.50 | 138511 | 23035.91 | 1.36% |