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 | 23.21 | 23.19 | -0.03 | -0.13% | 22.86 | 23.25 | 37834 | 8725.84 | 1.05% |
| 2024-05-09 | 22.71 | 23.22 | 0.47 | 2.07% | 22.67 | 23.39 | 55597 | 12873.01 | 1.54% |
| 2024-05-08 | 22.97 | 22.75 | -0.32 | -1.39% | 22.63 | 23.15 | 41254 | 9410.49 | 1.15% |
| 2024-05-07 | 23.24 | 23.07 | -0.14 | -0.60% | 22.97 | 23.28 | 44738 | 10331.74 | 1.24% |
| 2024-05-06 | 22.90 | 23.21 | 0.42 | 1.84% | 22.61 | 23.34 | 81177 | 18750.43 | 2.25% |
| 2024-04-30 | 22.79 | 22.79 | -0.01 | -0.04% | 22.60 | 22.90 | 77841 | 17723.79 | 2.16% |
| 2024-04-29 | 23.01 | 22.80 | -0.09 | -0.39% | 22.47 | 23.12 | 96653 | 21990.01 | 2.68% |
| 2024-04-26 | 22.40 | 22.89 | 1.39 | 6.47% | 22.22 | 23.24 | 153463 | 35105.43 | 4.26% |
| 2024-04-25 | 21.40 | 21.50 | 0.00 | 0.00% | 21.33 | 21.64 | 42229 | 9061.94 | 1.17% |
| 2024-04-24 | 21.51 | 21.50 | -0.01 | -0.05% | 21.24 | 21.60 | 29537 | 6328.53 | 0.82% |
| 2024-04-23 | 21.60 | 21.51 | -0.22 | -1.01% | 21.34 | 21.84 | 35706 | 7687.78 | 0.99% |
| 2024-04-22 | 21.61 | 21.73 | 0.13 | 0.60% | 21.60 | 22.38 | 76445 | 16801.13 | 2.12% |
| 2024-04-19 | 21.20 | 21.60 | 0.42 | 1.98% | 21.09 | 21.93 | 63160 | 13655.63 | 1.75% |
| 2024-04-18 | 21.06 | 21.18 | 0.23 | 1.10% | 20.81 | 21.49 | 56457 | 12031.70 | 1.57% |
| 2024-04-17 | 20.51 | 20.95 | 0.53 | 2.60% | 20.40 | 21.05 | 60880 | 12642.31 | 1.69% |
| 2024-04-16 | 20.55 | 20.42 | -0.18 | -0.87% | 20.26 | 21.05 | 75048 | 15494.73 | 2.08% |
| 2024-04-15 | 20.19 | 20.60 | 0.22 | 1.08% | 20.13 | 20.71 | 66592 | 13651.81 | 1.85% |
| 2024-04-12 | 20.22 | 20.38 | 0.32 | 1.60% | 20.05 | 20.71 | 49510 | 10100.09 | 1.37% |
| 2024-04-11 | 20.11 | 20.06 | -0.05 | -0.25% | 19.88 | 20.33 | 49111 | 9890.51 | 1.36% |
| 2024-04-10 | 20.18 | 20.11 | -0.03 | -0.15% | 20.05 | 20.42 | 64968 | 13154.04 | 1.80% |
| 2024-04-09 | 20.43 | 20.14 | -0.29 | -1.42% | 19.77 | 20.54 | 79782 | 15988.10 | 2.21% |
| 2024-04-08 | 20.70 | 20.43 | -0.45 | -2.16% | 20.41 | 20.76 | 43794 | 9010.66 | 1.22% |
| 2024-04-03 | 20.60 | 20.88 | 0.19 | 0.92% | 20.57 | 21.07 | 51789 | 10819.53 | 1.44% |
| 2024-04-02 | 20.81 | 20.69 | -0.14 | -0.67% | 20.56 | 20.87 | 38716 | 8012.41 | 1.07% |
| 2024-04-01 | 21.20 | 20.83 | -0.29 | -1.37% | 20.52 | 21.30 | 82029 | 16981.93 | 2.28% |
| 2024-03-29 | 21.08 | 21.12 | 0.03 | 0.14% | 20.86 | 21.15 | 36243 | 7612.39 | 1.01% |
| 2024-03-28 | 21.02 | 21.09 | 0.04 | 0.19% | 20.92 | 21.25 | 47495 | 10015.94 | 1.32% |
| 2024-03-27 | 21.41 | 21.05 | -0.44 | -2.05% | 21.05 | 21.61 | 55195 | 11747.32 | 1.53% |
| 2024-03-26 | 21.50 | 21.49 | -0.04 | -0.19% | 21.26 | 21.63 | 29630 | 6360.22 | 0.82% |
| 2024-03-25 | 21.34 | 21.53 | 0.17 | 0.80% | 21.32 | 21.94 | 45988 | 9970.23 | 1.28% |
| 2024-03-22 | 21.69 | 21.36 | -0.33 | -1.52% | 21.20 | 21.69 | 30595 | 6540.25 | 0.85% |
| 2024-03-21 | 21.60 | 21.69 | 0.14 | 0.65% | 21.53 | 21.98 | 44882 | 9747.67 | 1.25% |
| 2024-03-20 | 21.98 | 21.55 | 0.28 | 1.32% | 21.30 | 22.20 | 79749 | 17201.96 | 2.21% |
| 2024-03-19 | 21.90 | 21.27 | -0.68 | -3.10% | 21.23 | 21.90 | 41210 | 8839.86 | 1.14% |
| 2024-03-18 | 21.38 | 21.95 | 0.65 | 3.05% | 21.26 | 21.99 | 55325 | 11988.16 | 1.54% |
| 2024-03-15 | 21.36 | 21.30 | -0.06 | -0.28% | 21.12 | 21.53 | 45965 | 9793.32 | 1.28% |
| 2024-03-14 | 21.53 | 21.36 | -0.18 | -0.84% | 21.19 | 21.78 | 30853 | 6614.77 | 0.86% |
| 2024-03-13 | 21.31 | 21.54 | 0.22 | 1.03% | 21.02 | 21.70 | 60990 | 13023.60 | 1.69% |
| 2024-03-12 | 21.69 | 21.32 | -0.23 | -1.07% | 21.13 | 21.82 | 62693 | 13435.97 | 1.74% |
| 2024-03-11 | 21.39 | 21.55 | 0.21 | 0.98% | 21.23 | 21.82 | 46693 | 10067.01 | 1.30% |
| 2024-03-08 | 20.69 | 21.34 | 0.49 | 2.35% | 20.69 | 21.70 | 88639 | 18946.12 | 2.46% |
| 2024-03-07 | 20.87 | 20.85 | -0.05 | -0.24% | 20.69 | 21.33 | 55291 | 11594.33 | 1.53% |
| 2024-03-06 | 20.30 | 20.90 | 0.55 | 2.70% | 20.13 | 21.04 | 63725 | 13133.80 | 1.77% |
| 2024-03-05 | 20.56 | 20.35 | -0.26 | -1.26% | 20.23 | 20.75 | 53935 | 11072.42 | 1.50% |
| 2024-03-04 | 20.40 | 20.61 | 0.18 | 0.88% | 20.30 | 20.85 | 75220 | 15476.97 | 2.09% |
| 2024-03-01 | 20.11 | 20.43 | 0.62 | 3.13% | 19.86 | 20.79 | 88754 | 18117.44 | 2.46% |
| 2024-02-29 | 18.98 | 19.81 | 1.01 | 5.37% | 18.84 | 19.94 | 86329 | 16962.81 | 2.40% |
| 2024-02-28 | 19.30 | 18.80 | -0.33 | -1.73% | 18.79 | 20.11 | 118380 | 23017.74 | 3.29% |
| 2024-02-27 | 19.04 | 19.13 | 0.14 | 0.74% | 18.88 | 19.16 | 39222 | 7474.60 | 1.09% |
| 2024-02-26 | 19.27 | 18.99 | -0.18 | -0.94% | 18.83 | 19.38 | 52452 | 10004.07 | 1.46% |
| 2024-02-23 | 18.67 | 19.17 | 0.50 | 2.68% | 18.52 | 19.25 | 74590 | 14120.39 | 2.07% |
| 2024-02-22 | 18.32 | 18.67 | 0.32 | 1.74% | 18.20 | 18.75 | 41841 | 7739.73 | 1.16% |
| 2024-02-21 | 18.19 | 18.35 | 0.00 | 0.00% | 18.07 | 18.94 | 62161 | 11555.27 | 1.73% |
| 2024-02-20 | 17.70 | 18.35 | 0.55 | 3.09% | 17.53 | 18.46 | 78233 | 14211.66 | 2.17% |
| 2024-02-19 | 18.05 | 17.80 | -0.15 | -0.84% | 17.45 | 18.18 | 60318 | 10732.18 | 1.67% |
| 2024-02-08 | 17.44 | 17.95 | 0.56 | 3.22% | 17.40 | 18.27 | 78276 | 14078.17 | 2.17% |
| 2024-02-07 | 16.67 | 17.39 | 0.63 | 3.76% | 16.59 | 17.57 | 81153 | 14054.22 | 2.25% |
| 2024-02-06 | 15.22 | 16.76 | 1.20 | 7.71% | 15.22 | 16.95 | 81073 | 13093.95 | 2.25% |
| 2024-02-05 | 15.98 | 15.56 | -0.63 | -3.89% | 15.12 | 16.02 | 75978 | 11882.52 | 2.11% |