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 | 22.36 | 22.93 | -0.36 | -1.55% | 21.80 | 23.47 | 614726 | 139190.12 | 12.77% |
| 2024-05-10 | 22.82 | 23.29 | 0.36 | 1.57% | 22.71 | 23.35 | 568865 | 131174.62 | 11.81% |
| 2024-05-09 | 23.07 | 22.93 | -0.08 | -0.35% | 22.73 | 23.20 | 532477 | 122105.79 | 11.06% |
| 2024-05-08 | 23.32 | 23.01 | -0.72 | -3.03% | 22.85 | 23.50 | 560358 | 129140.49 | 11.64% |
| 2024-05-07 | 22.76 | 23.73 | 0.67 | 2.91% | 22.76 | 24.74 | 1087574 | 257203.20 | 22.59% |
| 2024-05-06 | 23.49 | 23.06 | -0.41 | -1.75% | 22.53 | 23.83 | 845527 | 196024.41 | 17.56% |
| 2024-04-30 | 22.46 | 23.47 | 0.90 | 3.99% | 22.22 | 24.29 | 1193202 | 279376.50 | 24.78% |
| 2024-04-29 | 22.50 | 22.57 | 0.92 | 4.25% | 22.14 | 23.82 | 1367529 | 310934.84 | 28.40% |
| 2024-04-26 | 20.60 | 21.65 | 1.97 | 10.01% | 20.15 | 21.65 | 973922 | 203275.00 | 20.23% |
| 2024-04-25 | 19.28 | 19.68 | 0.53 | 2.77% | 19.27 | 20.25 | 542046 | 107436.09 | 11.26% |
| 2024-04-24 | 20.34 | 19.15 | -1.17 | -5.76% | 18.78 | 20.40 | 802176 | 157477.11 | 16.66% |
| 2024-04-23 | 20.13 | 20.32 | 0.19 | 0.94% | 19.84 | 20.43 | 496631 | 100187.42 | 10.31% |
| 2024-04-22 | 19.68 | 20.13 | 0.30 | 1.51% | 19.66 | 21.16 | 661321 | 134800.39 | 13.74% |
| 2024-04-19 | 19.60 | 19.83 | -0.07 | -0.35% | 19.59 | 20.12 | 442656 | 88002.84 | 9.19% |
| 2024-04-18 | 19.71 | 19.90 | -0.09 | -0.45% | 19.58 | 20.40 | 738992 | 147575.25 | 15.35% |
| 2024-04-17 | 19.20 | 19.99 | 0.35 | 1.78% | 18.89 | 20.17 | 782769 | 153378.28 | 16.26% |
| 2024-04-16 | 19.15 | 19.64 | 0.20 | 1.03% | 19.00 | 20.38 | 995788 | 196947.89 | 20.68% |
| 2024-04-15 | 17.99 | 19.44 | 1.77 | 10.02% | 17.91 | 19.44 | 1003857 | 191555.72 | 20.85% |
| 2024-04-12 | 17.88 | 17.67 | -0.35 | -1.94% | 17.58 | 18.00 | 186159 | 33107.87 | 3.87% |
| 2024-04-11 | 17.74 | 18.02 | 0.26 | 1.46% | 17.65 | 18.25 | 239399 | 43243.52 | 4.97% |
| 2024-04-10 | 18.19 | 17.76 | -0.54 | -2.95% | 17.52 | 18.25 | 222097 | 39591.39 | 4.61% |
| 2024-04-09 | 18.35 | 18.30 | 0.10 | 0.55% | 18.10 | 18.45 | 128473 | 23421.24 | 2.67% |
| 2024-04-08 | 18.30 | 18.20 | -0.32 | -1.73% | 18.03 | 18.70 | 211679 | 38788.89 | 4.40% |
| 2024-04-03 | 18.87 | 18.52 | -0.48 | -2.53% | 18.51 | 19.00 | 195362 | 36563.77 | 4.06% |
| 2024-04-02 | 19.35 | 19.00 | -0.34 | -1.76% | 18.88 | 19.36 | 223684 | 42704.46 | 4.65% |
| 2024-04-01 | 19.39 | 19.34 | 0.27 | 1.42% | 19.11 | 19.52 | 289336 | 55795.19 | 6.01% |
| 2024-03-29 | 18.80 | 19.07 | 0.07 | 0.37% | 18.74 | 19.10 | 272389 | 51603.82 | 5.66% |
| 2024-03-28 | 18.70 | 19.00 | 0.30 | 1.60% | 18.61 | 19.24 | 307509 | 58163.02 | 6.39% |
| 2024-03-27 | 19.45 | 18.70 | -0.79 | -4.05% | 18.66 | 19.49 | 330063 | 62730.55 | 6.86% |
| 2024-03-26 | 19.60 | 19.49 | -0.11 | -0.56% | 19.30 | 19.88 | 315098 | 61609.47 | 6.54% |
| 2024-03-25 | 20.34 | 19.60 | -1.12 | -5.41% | 19.60 | 20.37 | 486465 | 97416.85 | 10.10% |
| 2024-03-22 | 20.95 | 20.72 | -0.41 | -1.94% | 20.70 | 21.30 | 384002 | 80509.02 | 7.98% |
| 2024-03-21 | 21.13 | 21.13 | 0.02 | 0.09% | 20.91 | 21.50 | 388648 | 82498.35 | 8.07% |
| 2024-03-20 | 21.23 | 21.11 | -0.18 | -0.85% | 20.89 | 21.42 | 374991 | 79144.59 | 7.79% |
| 2024-03-19 | 21.82 | 21.29 | -0.74 | -3.36% | 21.28 | 21.94 | 461651 | 99689.56 | 9.59% |
| 2024-03-18 | 21.58 | 22.03 | 0.82 | 3.87% | 21.30 | 22.50 | 746086 | 163153.55 | 15.50% |
| 2024-03-15 | 20.50 | 21.21 | 0.60 | 2.91% | 20.41 | 21.29 | 467523 | 97708.73 | 9.71% |
| 2024-03-14 | 20.90 | 20.61 | -0.50 | -2.37% | 20.36 | 21.13 | 440886 | 91449.08 | 9.16% |
| 2024-03-13 | 21.35 | 21.11 | -0.41 | -1.91% | 20.95 | 21.39 | 392221 | 83056.69 | 8.15% |
| 2024-03-12 | 21.37 | 21.52 | 0.27 | 1.27% | 21.21 | 21.75 | 537275 | 115264.00 | 11.16% |
| 2024-03-11 | 20.90 | 21.25 | 0.45 | 2.16% | 20.83 | 21.33 | 451203 | 95135.94 | 9.37% |
| 2024-03-08 | 21.09 | 20.80 | -0.15 | -0.72% | 20.65 | 21.15 | 372106 | 77570.02 | 7.73% |
| 2024-03-07 | 21.33 | 20.95 | -0.67 | -3.10% | 20.80 | 21.62 | 617498 | 130856.45 | 12.82% |
| 2024-03-06 | 20.88 | 21.62 | 0.61 | 2.90% | 20.78 | 22.07 | 709900 | 152274.08 | 14.74% |
| 2024-03-05 | 21.39 | 21.01 | -0.58 | -2.69% | 21.00 | 22.00 | 585621 | 126263.20 | 12.16% |
| 2024-03-04 | 21.65 | 21.59 | -0.28 | -1.28% | 21.20 | 21.87 | 503004 | 108037.73 | 10.45% |
| 2024-03-01 | 22.00 | 21.87 | -0.24 | -1.09% | 21.52 | 22.35 | 776047 | 169981.56 | 16.12% |
| 2024-02-29 | 20.66 | 22.11 | 0.86 | 4.05% | 20.54 | 22.20 | 895186 | 191796.70 | 18.59% |
| 2024-02-28 | 21.59 | 21.25 | -0.05 | -0.23% | 21.08 | 23.22 | 1411816 | 312294.62 | 29.32% |
| 2024-02-27 | 20.73 | 21.30 | 0.38 | 1.82% | 20.71 | 21.30 | 695448 | 146091.66 | 14.44% |
| 2024-02-26 | 20.93 | 20.92 | -0.37 | -1.74% | 20.76 | 21.43 | 704497 | 148306.05 | 14.63% |
| 2024-02-23 | 21.48 | 21.29 | -0.21 | -0.98% | 20.81 | 22.33 | 1180692 | 254181.56 | 24.52% |
| 2024-02-22 | 19.72 | 21.50 | 1.04 | 5.08% | 19.62 | 21.66 | 1216435 | 254881.61 | 25.26% |
| 2024-02-21 | 19.04 | 20.46 | 0.73 | 3.70% | 19.01 | 21.70 | 1539510 | 315874.44 | 31.97% |
| 2024-02-20 | 17.61 | 19.73 | 1.79 | 9.98% | 17.50 | 19.73 | 874067 | 165684.70 | 18.15% |
| 2024-02-19 | 17.70 | 17.94 | -0.28 | -1.54% | 16.44 | 17.98 | 612162 | 106438.91 | 12.71% |
| 2024-02-08 | 18.70 | 18.22 | -0.22 | -1.19% | 18.01 | 18.89 | 598775 | 110104.69 | 12.44% |
| 2024-02-07 | 18.97 | 18.44 | -0.95 | -4.90% | 18.16 | 19.41 | 706107 | 132832.70 | 14.67% |
| 2024-02-06 | 17.65 | 19.39 | 0.64 | 3.41% | 17.65 | 19.85 | 893725 | 169091.08 | 18.56% |
| 2024-02-05 | 18.62 | 18.75 | -0.85 | -4.34% | 17.88 | 20.80 | 1067499 | 208765.44 | 22.17% |