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 | 24.10 | 24.30 | 0.00 | 0.00% | 23.80 | 24.50 | 17598 | 4259.40 | 1.27% |
| 2024-05-10 | 24.50 | 24.30 | -0.11 | -0.45% | 24.04 | 24.66 | 15893 | 3862.74 | 1.14% |
| 2024-05-09 | 24.29 | 24.41 | 0.12 | 0.49% | 24.08 | 24.68 | 21639 | 5282.04 | 1.56% |
| 2024-05-08 | 24.34 | 24.29 | -0.34 | -1.38% | 24.28 | 25.00 | 22543 | 5537.01 | 1.62% |
| 2024-05-07 | 24.43 | 24.63 | 0.20 | 0.82% | 24.25 | 24.86 | 34781 | 8522.98 | 2.50% |
| 2024-05-06 | 23.51 | 24.43 | 1.17 | 5.03% | 22.98 | 24.54 | 54803 | 13107.31 | 3.94% |
| 2024-04-30 | 22.96 | 23.26 | 0.50 | 2.20% | 22.58 | 23.46 | 40017 | 9265.63 | 2.88% |
| 2024-04-29 | 22.85 | 22.76 | -0.17 | -0.74% | 22.20 | 22.96 | 39248 | 8903.75 | 2.82% |
| 2024-04-26 | 22.71 | 22.93 | 0.09 | 0.39% | 22.71 | 23.14 | 41379 | 9496.87 | 2.98% |
| 2024-04-25 | 23.03 | 22.84 | -0.33 | -1.42% | 22.75 | 23.38 | 29837 | 6878.14 | 2.15% |
| 2024-04-24 | 23.00 | 23.17 | 0.01 | 0.04% | 22.50 | 23.28 | 34098 | 7861.14 | 2.45% |
| 2024-04-23 | 22.96 | 23.16 | -0.22 | -0.94% | 22.60 | 23.60 | 53760 | 12388.45 | 3.87% |
| 2024-04-22 | 22.00 | 23.38 | 1.11 | 4.98% | 21.98 | 24.06 | 92024 | 21188.02 | 6.62% |
| 2024-04-19 | 22.10 | 22.27 | 0.17 | 0.77% | 22.10 | 22.74 | 80568 | 18012.03 | 5.80% |
| 2024-04-18 | 23.84 | 22.10 | -1.96 | -8.15% | 22.02 | 23.84 | 135978 | 30899.61 | 9.78% |
| 2024-04-17 | 24.06 | 24.06 | 2.19 | 10.01% | 23.20 | 24.06 | 145780 | 34954.39 | 10.49% |
| 2024-04-16 | 21.87 | 21.87 | 1.99 | 10.01% | 21.87 | 21.87 | 22819 | 4990.52 | 1.64% |
| 2024-04-15 | 19.58 | 19.88 | 0.13 | 0.66% | 19.26 | 19.99 | 18487 | 3639.33 | 1.33% |
| 2024-04-12 | 19.28 | 19.75 | 0.47 | 2.44% | 19.28 | 19.84 | 13387 | 2634.44 | 0.96% |
| 2024-04-11 | 19.00 | 19.28 | 0.08 | 0.42% | 19.00 | 19.60 | 14404 | 2781.20 | 1.04% |
| 2024-04-10 | 19.80 | 19.20 | -0.46 | -2.34% | 19.04 | 19.80 | 7826 | 1510.96 | 0.56% |
| 2024-04-09 | 19.58 | 19.66 | 0.01 | 0.05% | 19.46 | 19.78 | 6314 | 1237.18 | 0.45% |
| 2024-04-08 | 19.97 | 19.65 | -0.32 | -1.60% | 19.50 | 20.04 | 7288 | 1435.60 | 0.52% |
| 2024-04-03 | 19.89 | 19.97 | 0.07 | 0.35% | 19.80 | 20.10 | 8426 | 1682.48 | 0.61% |
| 2024-04-02 | 19.91 | 19.90 | -0.06 | -0.30% | 19.70 | 19.98 | 7355 | 1459.77 | 0.53% |
| 2024-04-01 | 19.60 | 19.96 | 0.36 | 1.84% | 19.59 | 19.99 | 11335 | 2249.47 | 0.82% |
| 2024-03-29 | 19.10 | 19.60 | 0.57 | 3.00% | 19.10 | 19.63 | 11102 | 2147.14 | 0.80% |
| 2024-03-28 | 18.70 | 19.03 | 0.28 | 1.49% | 18.70 | 19.25 | 11068 | 2107.86 | 0.80% |
| 2024-03-27 | 18.95 | 18.75 | -0.20 | -1.06% | 18.70 | 19.17 | 7861 | 1481.41 | 0.57% |
| 2024-03-26 | 18.80 | 18.95 | 0.20 | 1.07% | 18.54 | 19.18 | 8722 | 1640.72 | 0.63% |
| 2024-03-25 | 18.98 | 18.75 | -0.36 | -1.88% | 18.74 | 19.24 | 11034 | 2093.54 | 0.79% |
| 2024-03-22 | 19.37 | 19.11 | -0.22 | -1.14% | 18.81 | 19.38 | 8335 | 1593.45 | 0.60% |
| 2024-03-21 | 19.35 | 19.33 | -0.02 | -0.10% | 19.20 | 19.50 | 5755 | 1112.76 | 0.41% |
| 2024-03-20 | 19.19 | 19.35 | 0.16 | 0.83% | 19.05 | 19.38 | 5606 | 1077.51 | 0.40% |
| 2024-03-19 | 19.28 | 19.19 | -0.14 | -0.72% | 19.15 | 19.46 | 6104 | 1176.56 | 0.44% |
| 2024-03-18 | 19.06 | 19.33 | 0.32 | 1.68% | 18.99 | 19.33 | 8668 | 1662.48 | 0.62% |
| 2024-03-15 | 18.79 | 19.01 | 0.20 | 1.06% | 18.60 | 19.14 | 8616 | 1628.22 | 0.62% |
| 2024-03-14 | 18.68 | 18.81 | 0.17 | 0.91% | 18.52 | 19.07 | 13542 | 2540.63 | 0.97% |
| 2024-03-13 | 18.58 | 18.64 | 0.06 | 0.32% | 18.38 | 18.75 | 11698 | 2174.50 | 0.84% |
| 2024-03-12 | 18.60 | 18.58 | 0.16 | 0.87% | 18.22 | 18.70 | 9518 | 1757.74 | 0.68% |
| 2024-03-11 | 18.22 | 18.42 | 0.26 | 1.43% | 18.07 | 18.48 | 7744 | 1414.68 | 0.56% |
| 2024-03-08 | 18.04 | 18.16 | 0.11 | 0.61% | 17.91 | 18.29 | 5528 | 1000.58 | 0.40% |
| 2024-03-07 | 18.15 | 18.05 | -0.06 | -0.33% | 17.95 | 18.45 | 8427 | 1537.05 | 0.61% |
| 2024-03-06 | 17.95 | 18.11 | 0.09 | 0.50% | 17.87 | 18.24 | 10447 | 1884.77 | 0.75% |
| 2024-03-05 | 18.28 | 18.02 | -0.28 | -1.53% | 17.92 | 18.28 | 8972 | 1622.53 | 0.65% |
| 2024-03-04 | 18.41 | 18.30 | -0.11 | -0.60% | 18.08 | 18.47 | 10156 | 1852.49 | 0.73% |
| 2024-03-01 | 18.19 | 18.41 | 0.20 | 1.10% | 18.04 | 18.56 | 13808 | 2523.57 | 0.99% |
| 2024-02-29 | 17.79 | 18.21 | 0.32 | 1.79% | 17.79 | 18.29 | 16752 | 3024.22 | 1.21% |
| 2024-02-28 | 19.23 | 17.89 | -1.23 | -6.43% | 17.78 | 19.58 | 18661 | 3494.32 | 1.34% |
| 2024-02-27 | 18.65 | 19.12 | 0.38 | 2.03% | 18.53 | 19.18 | 13274 | 2523.13 | 0.96% |
| 2024-02-26 | 18.60 | 18.74 | 0.20 | 1.08% | 18.49 | 19.08 | 15507 | 2925.78 | 1.12% |
| 2024-02-23 | 18.44 | 18.54 | 0.11 | 0.60% | 18.22 | 18.58 | 10616 | 1954.51 | 0.76% |
| 2024-02-22 | 18.21 | 18.43 | 0.07 | 0.38% | 18.10 | 18.58 | 10654 | 1952.86 | 0.77% |
| 2024-02-21 | 17.78 | 18.36 | 0.37 | 2.06% | 17.75 | 18.60 | 14513 | 2663.40 | 1.04% |
| 2024-02-20 | 17.73 | 17.99 | 0.09 | 0.50% | 17.61 | 18.14 | 12509 | 2240.69 | 0.90% |
| 2024-02-19 | 17.84 | 17.90 | 0.25 | 1.42% | 17.61 | 18.18 | 15857 | 2832.14 | 1.14% |
| 2024-02-08 | 16.81 | 17.65 | 0.84 | 5.00% | 16.50 | 17.80 | 22156 | 3804.25 | 1.59% |
| 2024-02-07 | 16.50 | 16.81 | 0.06 | 0.36% | 16.07 | 17.08 | 26146 | 4327.30 | 1.88% |
| 2024-02-06 | 15.50 | 16.75 | 0.60 | 3.72% | 15.47 | 17.47 | 28612 | 4672.35 | 2.06% |
| 2024-02-05 | 16.99 | 16.15 | -0.94 | -5.50% | 15.40 | 16.99 | 33496 | 5382.28 | 2.41% |