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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 24.35 | 24.13 | -0.21 | -0.86% | 23.93 | 24.70 | 169035 | 40915.92 | 1.53% |
| 2024-05-09 | 23.46 | 24.34 | 0.66 | 2.79% | 23.40 | 24.83 | 307061 | 74526.58 | 2.78% |
| 2024-05-08 | 23.81 | 23.68 | -0.34 | -1.42% | 23.44 | 24.17 | 272951 | 64725.65 | 2.47% |
| 2024-05-07 | 22.67 | 24.02 | 1.34 | 5.91% | 22.56 | 24.34 | 482255 | 112766.20 | 4.37% |
| 2024-05-06 | 21.75 | 22.68 | 1.16 | 5.39% | 21.47 | 22.76 | 361495 | 80429.07 | 3.28% |
| 2024-04-30 | 21.63 | 21.52 | -0.35 | -1.60% | 21.51 | 22.05 | 178699 | 38817.25 | 1.62% |
| 2024-04-29 | 21.10 | 21.87 | 0.46 | 2.15% | 21.05 | 21.87 | 258094 | 55423.84 | 2.34% |
| 2024-04-26 | 20.70 | 21.41 | 0.51 | 2.44% | 20.60 | 21.55 | 241457 | 51144.84 | 2.19% |
| 2024-04-25 | 20.65 | 20.90 | 0.06 | 0.29% | 20.55 | 21.26 | 224969 | 47153.50 | 2.04% |
| 2024-04-24 | 20.63 | 20.84 | 0.21 | 1.02% | 20.20 | 20.84 | 187657 | 38492.27 | 1.70% |
| 2024-04-23 | 21.06 | 20.63 | -0.56 | -2.64% | 20.46 | 21.24 | 225326 | 46684.63 | 2.04% |
| 2024-04-22 | 21.92 | 21.19 | -0.84 | -3.81% | 21.15 | 22.28 | 407391 | 88048.76 | 3.69% |
| 2024-04-19 | 20.58 | 22.03 | 1.36 | 6.58% | 20.49 | 22.16 | 492559 | 107089.95 | 4.47% |
| 2024-04-18 | 20.11 | 20.67 | 0.45 | 2.23% | 20.03 | 20.92 | 245123 | 50629.11 | 2.22% |
| 2024-04-17 | 20.12 | 20.22 | 0.30 | 1.51% | 20.00 | 20.44 | 192387 | 38897.25 | 1.75% |
| 2024-04-16 | 20.71 | 19.92 | -0.98 | -4.69% | 19.91 | 20.90 | 277185 | 56330.04 | 2.51% |
| 2024-04-15 | 20.76 | 20.90 | 0.45 | 2.20% | 20.29 | 21.06 | 320876 | 66805.80 | 2.91% |
| 2024-04-12 | 21.15 | 20.45 | -0.30 | -1.45% | 20.27 | 21.18 | 250932 | 51682.09 | 2.28% |
| 2024-04-11 | 20.22 | 20.75 | 0.30 | 1.47% | 20.08 | 21.06 | 336327 | 69397.92 | 3.05% |
| 2024-04-10 | 20.36 | 20.45 | 0.09 | 0.44% | 20.25 | 21.02 | 268011 | 55308.22 | 2.43% |
| 2024-04-09 | 19.80 | 20.36 | 0.49 | 2.47% | 19.76 | 20.53 | 254980 | 51602.02 | 2.31% |
| 2024-04-08 | 20.11 | 19.87 | -0.46 | -2.26% | 19.81 | 20.73 | 361444 | 73483.03 | 3.28% |
| 2024-04-03 | 19.68 | 20.33 | 0.61 | 3.09% | 19.65 | 20.41 | 342754 | 68889.14 | 3.11% |
| 2024-04-02 | 18.85 | 19.72 | 0.70 | 3.68% | 18.76 | 20.09 | 397766 | 77975.72 | 3.61% |
| 2024-04-01 | 18.42 | 19.02 | 0.72 | 3.93% | 18.31 | 19.29 | 230668 | 43639.07 | 2.09% |
| 2024-03-29 | 18.10 | 18.30 | 0.17 | 0.94% | 18.03 | 18.45 | 101448 | 18519.34 | 0.92% |
| 2024-03-28 | 18.01 | 18.13 | 0.11 | 0.61% | 17.81 | 18.32 | 111962 | 20240.76 | 1.02% |
| 2024-03-27 | 18.25 | 18.02 | -0.27 | -1.48% | 17.98 | 18.42 | 108545 | 19770.81 | 0.98% |
| 2024-03-26 | 17.93 | 18.29 | 0.36 | 2.01% | 17.91 | 18.37 | 136666 | 24861.85 | 1.24% |
| 2024-03-25 | 18.15 | 17.93 | -0.22 | -1.21% | 17.93 | 18.37 | 114713 | 20779.56 | 1.04% |
| 2024-03-22 | 18.59 | 18.15 | -0.48 | -2.58% | 18.15 | 18.63 | 110676 | 20263.71 | 1.00% |
| 2024-03-21 | 18.58 | 18.63 | 0.05 | 0.27% | 18.40 | 18.69 | 105805 | 19618.63 | 0.96% |
| 2024-03-20 | 18.69 | 18.58 | -0.10 | -0.54% | 18.48 | 18.74 | 129949 | 24142.57 | 1.18% |
| 2024-03-19 | 18.93 | 18.68 | -0.34 | -1.79% | 18.67 | 19.03 | 129106 | 24321.74 | 1.17% |
| 2024-03-18 | 19.17 | 19.02 | -0.16 | -0.83% | 18.71 | 19.31 | 185984 | 35187.68 | 1.69% |
| 2024-03-15 | 18.88 | 19.18 | 0.26 | 1.37% | 18.53 | 19.24 | 189378 | 35673.88 | 1.72% |
| 2024-03-14 | 18.89 | 18.92 | -0.04 | -0.21% | 18.81 | 19.26 | 130538 | 24853.19 | 1.18% |
| 2024-03-13 | 19.35 | 18.96 | -0.45 | -2.32% | 18.83 | 19.50 | 235172 | 44792.89 | 2.13% |
| 2024-03-12 | 19.90 | 19.41 | -0.52 | -2.61% | 19.30 | 19.94 | 169485 | 33070.77 | 1.54% |
| 2024-03-11 | 19.79 | 19.93 | 0.09 | 0.45% | 19.68 | 19.99 | 116273 | 23037.37 | 1.05% |
| 2024-03-08 | 19.63 | 19.84 | 0.14 | 0.71% | 19.50 | 19.89 | 158945 | 31312.33 | 1.44% |
| 2024-03-07 | 19.85 | 19.70 | -0.25 | -1.25% | 19.63 | 20.17 | 225908 | 44880.22 | 2.05% |
| 2024-03-06 | 19.41 | 19.95 | 0.44 | 2.26% | 19.40 | 20.00 | 229951 | 45523.07 | 2.09% |
| 2024-03-05 | 19.20 | 19.51 | 0.20 | 1.04% | 18.97 | 19.70 | 262690 | 50987.76 | 2.38% |
| 2024-03-04 | 19.40 | 19.31 | -0.09 | -0.46% | 19.10 | 19.72 | 237524 | 46013.30 | 2.15% |
| 2024-03-01 | 18.66 | 19.40 | 0.96 | 5.21% | 18.63 | 19.56 | 352900 | 67521.27 | 3.20% |
| 2024-02-29 | 18.01 | 18.44 | 0.35 | 1.93% | 18.00 | 18.75 | 264115 | 48772.79 | 2.40% |
| 2024-02-28 | 18.08 | 18.09 | 0.01 | 0.06% | 18.06 | 18.87 | 242684 | 44786.32 | 2.20% |
| 2024-02-27 | 17.69 | 18.08 | 0.34 | 1.92% | 17.64 | 18.08 | 134002 | 24029.78 | 1.22% |
| 2024-02-26 | 17.82 | 17.74 | -0.05 | -0.28% | 17.61 | 17.96 | 127050 | 22611.65 | 1.15% |
| 2024-02-23 | 17.94 | 17.79 | -0.09 | -0.50% | 17.55 | 17.99 | 134102 | 23778.69 | 1.22% |
| 2024-02-22 | 17.76 | 17.88 | 0.10 | 0.56% | 17.65 | 18.11 | 108722 | 19393.16 | 0.99% |
| 2024-02-21 | 17.58 | 17.78 | 0.00 | 0.00% | 17.51 | 18.35 | 156927 | 28173.96 | 1.42% |
| 2024-02-20 | 17.60 | 17.78 | 0.04 | 0.23% | 17.40 | 17.96 | 105278 | 18660.95 | 0.96% |
| 2024-02-19 | 17.66 | 17.74 | 0.23 | 1.31% | 17.40 | 17.96 | 145643 | 25834.38 | 1.32% |
| 2024-02-08 | 17.46 | 17.51 | 0.15 | 0.86% | 17.45 | 18.62 | 286740 | 51854.45 | 2.60% |
| 2024-02-07 | 16.44 | 17.36 | 1.00 | 6.11% | 16.37 | 17.41 | 288831 | 49598.57 | 2.62% |
| 2024-02-06 | 14.85 | 16.36 | 1.31 | 8.70% | 14.85 | 16.44 | 170084 | 26935.78 | 1.54% |
| 2024-02-05 | 15.34 | 15.05 | -0.54 | -3.46% | 14.31 | 15.58 | 204115 | 30589.97 | 1.85% |
| 2024-02-02 | 16.10 | 15.59 | -0.51 | -3.17% | 15.18 | 16.32 | 150789 | 23764.85 | 1.37% |