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 | 23.87 | 23.22 | -0.65 | -2.72% | 23.04 | 24.05 | 81649 | 19064.55 | 1.44% |
| 2024-05-09 | 24.00 | 23.87 | 0.09 | 0.38% | 23.53 | 24.05 | 48617 | 11558.51 | 0.85% |
| 2024-05-08 | 23.88 | 23.78 | -0.19 | -0.79% | 23.69 | 24.04 | 45021 | 10731.80 | 0.79% |
| 2024-05-07 | 24.22 | 23.97 | -0.50 | -2.04% | 23.84 | 24.46 | 70766 | 17005.57 | 1.24% |
| 2024-05-06 | 23.45 | 24.47 | 1.25 | 5.38% | 23.37 | 24.58 | 107131 | 25842.75 | 1.88% |
| 2024-04-30 | 22.73 | 23.22 | 0.24 | 1.04% | 22.70 | 23.68 | 63143 | 14691.65 | 1.11% |
| 2024-04-29 | 23.20 | 22.98 | -0.27 | -1.16% | 22.52 | 23.35 | 65032 | 14841.48 | 1.14% |
| 2024-04-26 | 23.36 | 23.25 | -0.12 | -0.51% | 23.12 | 24.01 | 65734 | 15433.38 | 1.16% |
| 2024-04-25 | 22.58 | 23.37 | 0.75 | 3.32% | 22.30 | 23.80 | 100567 | 23267.46 | 1.77% |
| 2024-04-24 | 22.78 | 22.62 | -0.32 | -1.39% | 22.31 | 22.89 | 65051 | 14637.64 | 1.14% |
| 2024-04-23 | 23.00 | 22.94 | -0.19 | -0.82% | 22.75 | 23.31 | 63176 | 14481.28 | 1.11% |
| 2024-04-22 | 22.81 | 23.13 | 0.39 | 1.72% | 22.50 | 23.39 | 95941 | 22138.27 | 1.69% |
| 2024-04-19 | 23.56 | 22.74 | -0.65 | -2.78% | 22.50 | 23.88 | 151041 | 34746.67 | 2.66% |
| 2024-04-18 | 21.27 | 23.39 | 2.13 | 10.02% | 21.27 | 23.39 | 109538 | 24701.48 | 1.93% |
| 2024-04-17 | 20.60 | 21.26 | 0.86 | 4.22% | 20.53 | 21.35 | 55900 | 11699.67 | 0.98% |
| 2024-04-16 | 20.85 | 20.40 | -0.42 | -2.02% | 20.32 | 21.05 | 49447 | 10247.99 | 0.87% |
| 2024-04-15 | 20.67 | 20.82 | 0.16 | 0.77% | 20.58 | 21.18 | 47715 | 9964.92 | 0.84% |
| 2024-04-12 | 20.68 | 20.66 | -0.01 | -0.05% | 20.63 | 21.00 | 23767 | 4943.50 | 0.42% |
| 2024-04-11 | 20.24 | 20.67 | 0.34 | 1.67% | 20.15 | 20.86 | 30030 | 6204.72 | 0.53% |
| 2024-04-10 | 20.72 | 20.33 | -0.34 | -1.64% | 20.20 | 20.76 | 23577 | 4810.14 | 0.41% |
| 2024-04-09 | 20.74 | 20.67 | -0.03 | -0.14% | 20.52 | 20.86 | 18069 | 3733.14 | 0.32% |
| 2024-04-08 | 21.39 | 20.70 | -0.69 | -3.23% | 20.62 | 21.47 | 36142 | 7563.36 | 0.64% |
| 2024-04-03 | 21.22 | 21.39 | 0.03 | 0.14% | 21.22 | 21.65 | 35137 | 7525.23 | 0.62% |
| 2024-04-02 | 21.07 | 21.36 | 0.38 | 1.81% | 20.87 | 21.44 | 52351 | 11075.23 | 0.92% |
| 2024-04-01 | 20.28 | 20.98 | 0.80 | 3.96% | 20.28 | 21.00 | 56253 | 11694.83 | 0.99% |
| 2024-03-29 | 19.89 | 20.18 | 0.31 | 1.56% | 19.72 | 20.20 | 37014 | 7389.71 | 0.65% |
| 2024-03-28 | 19.64 | 19.87 | 0.23 | 1.17% | 19.61 | 20.10 | 35238 | 7001.69 | 0.62% |
| 2024-03-27 | 20.50 | 19.64 | -0.81 | -3.96% | 19.64 | 20.58 | 40060 | 8032.02 | 0.70% |
| 2024-03-26 | 20.31 | 20.45 | -0.05 | -0.24% | 20.04 | 20.61 | 37895 | 7711.89 | 0.67% |
| 2024-03-25 | 19.98 | 20.50 | 0.50 | 2.50% | 19.83 | 20.96 | 71578 | 14695.66 | 1.26% |
| 2024-03-22 | 20.25 | 20.00 | -0.28 | -1.38% | 19.85 | 20.25 | 41716 | 8366.16 | 0.73% |
| 2024-03-21 | 20.40 | 20.28 | -0.13 | -0.64% | 20.05 | 20.50 | 44716 | 9050.56 | 0.79% |
| 2024-03-20 | 20.57 | 20.41 | -0.18 | -0.87% | 20.20 | 20.59 | 50122 | 10215.09 | 0.88% |
| 2024-03-19 | 21.14 | 20.59 | -0.59 | -2.79% | 20.59 | 21.14 | 58112 | 12108.27 | 1.02% |
| 2024-03-18 | 20.90 | 21.18 | 0.37 | 1.78% | 20.58 | 21.19 | 68673 | 14345.03 | 1.21% |
| 2024-03-15 | 20.58 | 20.81 | 0.22 | 1.07% | 20.49 | 20.84 | 50417 | 10435.50 | 0.89% |
| 2024-03-14 | 20.68 | 20.59 | 0.00 | 0.00% | 20.35 | 20.75 | 41032 | 8438.26 | 0.72% |
| 2024-03-13 | 20.52 | 20.59 | 0.04 | 0.19% | 20.29 | 20.60 | 39187 | 8024.83 | 0.69% |
| 2024-03-12 | 20.65 | 20.55 | 0.05 | 0.24% | 20.24 | 20.73 | 65480 | 13408.35 | 1.15% |
| 2024-03-11 | 20.44 | 20.50 | 0.11 | 0.54% | 20.24 | 20.60 | 58496 | 11941.31 | 1.03% |
| 2024-03-08 | 20.03 | 20.39 | 0.27 | 1.34% | 20.00 | 20.39 | 35008 | 7088.01 | 0.62% |
| 2024-03-07 | 20.40 | 20.12 | -0.20 | -0.98% | 20.05 | 20.75 | 58050 | 11837.13 | 1.02% |
| 2024-03-06 | 20.19 | 20.32 | -0.02 | -0.10% | 20.06 | 20.60 | 34140 | 6937.01 | 0.60% |
| 2024-03-05 | 20.28 | 20.34 | 0.03 | 0.15% | 19.80 | 20.38 | 62564 | 12572.18 | 1.10% |
| 2024-03-04 | 20.47 | 20.31 | -0.02 | -0.10% | 20.09 | 20.50 | 42272 | 8576.15 | 0.74% |
| 2024-03-01 | 20.14 | 20.33 | 0.17 | 0.84% | 19.92 | 20.39 | 67303 | 13572.26 | 1.18% |
| 2024-02-29 | 19.54 | 20.16 | 0.61 | 3.12% | 19.49 | 20.20 | 67465 | 13401.45 | 1.19% |
| 2024-02-28 | 20.48 | 19.55 | -0.90 | -4.40% | 19.50 | 20.64 | 97103 | 19469.95 | 1.71% |
| 2024-02-27 | 19.60 | 20.45 | 0.65 | 3.28% | 19.57 | 20.45 | 77045 | 15450.29 | 1.35% |
| 2024-02-26 | 20.17 | 19.80 | 0.15 | 0.76% | 19.56 | 20.27 | 80022 | 15867.48 | 1.41% |
| 2024-02-23 | 19.99 | 19.65 | -0.18 | -0.91% | 19.18 | 20.00 | 64148 | 12487.54 | 1.13% |
| 2024-02-22 | 20.58 | 20.89 | 0.22 | 1.06% | 20.47 | 21.10 | 81152 | 16893.12 | 1.43% |
| 2024-02-21 | 20.54 | 20.67 | 0.06 | 0.29% | 20.38 | 21.15 | 73570 | 15260.11 | 1.29% |
| 2024-02-20 | 20.50 | 20.61 | -0.03 | -0.15% | 20.30 | 20.85 | 48268 | 9923.02 | 0.85% |
| 2024-02-19 | 20.14 | 20.64 | 0.68 | 3.41% | 20.14 | 20.91 | 85876 | 17703.34 | 1.51% |
| 2024-02-08 | 19.85 | 19.96 | 0.25 | 1.27% | 19.57 | 21.00 | 102667 | 20751.04 | 1.81% |
| 2024-02-07 | 18.70 | 19.71 | 1.13 | 6.08% | 18.57 | 19.89 | 81852 | 15944.06 | 1.44% |
| 2024-02-06 | 17.04 | 18.58 | 1.29 | 7.46% | 16.90 | 18.83 | 71018 | 12806.88 | 1.25% |
| 2024-02-05 | 17.13 | 17.29 | -0.25 | -1.43% | 16.53 | 18.17 | 100943 | 17269.84 | 1.77% |
| 2024-02-02 | 17.70 | 17.54 | -0.21 | -1.18% | 16.91 | 17.87 | 65415 | 11335.11 | 1.15% |
| 2024-02-01 | 17.47 | 17.75 | 0.25 | 1.43% | 17.34 | 18.07 | 48736 | 8640.87 | 0.86% |