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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 23.53 | 23.13 | -1.05 | -4.34% | 22.74 | 23.65 | 216381 | 50222.56 | 3.00% |
| 2024-05-17 | 23.61 | 24.18 | 0.42 | 1.77% | 23.39 | 24.41 | 174104 | 41693.22 | 2.41% |
| 2024-05-16 | 24.66 | 23.76 | -0.79 | -3.22% | 23.51 | 24.88 | 230196 | 55461.14 | 3.19% |
| 2024-05-15 | 24.55 | 24.55 | -0.19 | -0.77% | 24.50 | 25.10 | 120856 | 29927.27 | 1.67% |
| 2024-05-14 | 25.88 | 24.74 | -1.14 | -4.40% | 24.66 | 26.20 | 268762 | 67438.61 | 3.72% |
| 2024-05-13 | 27.00 | 25.88 | -1.36 | -4.99% | 25.77 | 27.09 | 224122 | 59086.12 | 3.10% |
| 2024-05-10 | 27.08 | 27.24 | 0.29 | 1.08% | 26.42 | 27.71 | 205621 | 55718.47 | 2.85% |
| 2024-05-09 | 26.81 | 26.95 | 0.15 | 0.56% | 26.81 | 27.70 | 193600 | 52711.99 | 2.68% |
| 2024-05-08 | 27.18 | 26.80 | -0.65 | -2.37% | 26.29 | 27.30 | 241985 | 64825.70 | 3.35% |
| 2024-05-07 | 26.57 | 27.45 | 0.95 | 3.58% | 26.57 | 28.23 | 330956 | 90978.32 | 4.58% |
| 2024-05-06 | 26.77 | 26.50 | 0.48 | 1.84% | 26.43 | 27.88 | 442806 | 120160.42 | 6.13% |
| 2024-04-30 | 24.08 | 26.02 | 2.37 | 10.02% | 23.65 | 26.02 | 428403 | 106922.69 | 5.93% |
| 2024-04-29 | 23.65 | 23.65 | 2.15 | 10.00% | 23.03 | 23.65 | 242187 | 57133.00 | 3.35% |
| 2024-04-26 | 22.29 | 21.50 | -0.69 | -3.11% | 20.34 | 22.41 | 275935 | 59548.52 | 3.82% |
| 2024-04-25 | 20.81 | 22.19 | 1.26 | 6.02% | 20.62 | 22.63 | 180991 | 39487.79 | 2.51% |
| 2024-04-24 | 20.62 | 20.93 | 0.09 | 0.43% | 20.62 | 21.01 | 100452 | 20953.04 | 1.39% |
| 2024-04-23 | 19.91 | 20.84 | 0.97 | 4.88% | 19.91 | 21.31 | 156323 | 32147.20 | 2.16% |
| 2024-04-22 | 19.79 | 19.87 | 0.14 | 0.71% | 19.45 | 20.09 | 83760 | 16595.88 | 1.16% |
| 2024-04-19 | 19.60 | 19.73 | -0.10 | -0.50% | 19.48 | 19.90 | 91903 | 18070.81 | 1.27% |
| 2024-04-18 | 20.01 | 19.83 | -0.17 | -0.85% | 19.77 | 20.35 | 128313 | 25716.43 | 1.78% |
| 2024-04-17 | 18.57 | 20.00 | 1.41 | 7.58% | 18.57 | 20.09 | 179284 | 34939.72 | 2.48% |
| 2024-04-16 | 18.90 | 18.59 | -0.38 | -2.00% | 18.55 | 19.71 | 194494 | 37254.87 | 2.69% |
| 2024-04-15 | 20.76 | 18.97 | -2.11 | -10.01% | 18.97 | 20.94 | 312162 | 60637.98 | 4.32% |
| 2024-04-12 | 21.27 | 21.08 | -0.37 | -1.72% | 20.86 | 21.60 | 104277 | 22049.04 | 1.44% |
| 2024-04-11 | 21.90 | 21.45 | -0.70 | -3.16% | 21.30 | 22.11 | 122038 | 26390.91 | 1.69% |
| 2024-04-10 | 22.99 | 22.15 | -0.79 | -3.44% | 21.56 | 22.99 | 145499 | 32147.34 | 2.01% |
| 2024-04-09 | 22.68 | 22.94 | 0.11 | 0.48% | 22.49 | 23.06 | 89005 | 20320.92 | 1.23% |
| 2024-04-08 | 23.67 | 22.83 | -1.08 | -4.52% | 22.60 | 23.82 | 157707 | 36334.72 | 2.18% |
| 2024-04-03 | 23.96 | 23.91 | 0.07 | 0.29% | 22.88 | 24.08 | 177361 | 41748.20 | 2.46% |
| 2024-04-02 | 23.45 | 23.84 | 0.17 | 0.72% | 23.25 | 24.44 | 243563 | 58335.46 | 3.37% |
| 2024-04-01 | 22.23 | 23.67 | 1.45 | 6.53% | 22.16 | 24.34 | 285135 | 67270.38 | 3.95% |
| 2024-03-29 | 23.30 | 22.22 | -1.27 | -5.41% | 21.27 | 23.37 | 289026 | 64211.03 | 4.00% |
| 2024-03-28 | 22.61 | 23.49 | 0.65 | 2.85% | 22.61 | 24.28 | 240003 | 56251.14 | 3.32% |
| 2024-03-27 | 24.80 | 22.84 | -2.09 | -8.38% | 22.79 | 24.80 | 307546 | 72891.27 | 4.26% |
| 2024-03-26 | 23.19 | 24.93 | 1.70 | 7.32% | 23.15 | 25.49 | 434672 | 107285.40 | 6.02% |
| 2024-03-25 | 24.35 | 23.23 | -0.26 | -1.11% | 23.20 | 24.80 | 424102 | 101251.49 | 5.87% |
| 2024-03-22 | 21.44 | 23.49 | 2.14 | 10.02% | 21.18 | 23.49 | 301622 | 67086.41 | 4.18% |
| 2024-03-21 | 21.86 | 21.35 | -0.40 | -1.84% | 21.10 | 21.98 | 128029 | 27464.14 | 1.77% |
| 2024-03-20 | 21.53 | 21.75 | 0.22 | 1.02% | 21.29 | 21.85 | 120657 | 26095.85 | 1.67% |
| 2024-03-19 | 21.35 | 21.53 | 0.16 | 0.75% | 21.25 | 21.96 | 141624 | 30632.92 | 1.96% |
| 2024-03-18 | 20.99 | 21.37 | 0.62 | 2.99% | 20.57 | 21.45 | 142531 | 30013.40 | 1.97% |
| 2024-03-15 | 20.71 | 20.75 | -0.03 | -0.14% | 20.38 | 20.84 | 85464 | 17584.29 | 1.18% |
| 2024-03-14 | 21.24 | 20.78 | -0.62 | -2.90% | 20.50 | 21.36 | 130471 | 27295.10 | 1.81% |
| 2024-03-13 | 21.26 | 21.40 | 0.10 | 0.47% | 21.10 | 21.75 | 115259 | 24645.66 | 1.60% |
| 2024-03-12 | 21.17 | 21.30 | 0.41 | 1.96% | 21.00 | 21.50 | 122782 | 26087.57 | 1.70% |
| 2024-03-11 | 20.40 | 20.89 | 0.61 | 3.01% | 20.25 | 20.92 | 107049 | 22033.74 | 1.48% |
| 2024-03-08 | 20.50 | 20.28 | -0.25 | -1.22% | 20.08 | 20.70 | 104325 | 21168.43 | 1.44% |
| 2024-03-07 | 21.31 | 20.53 | -0.63 | -2.98% | 20.45 | 21.39 | 139626 | 29111.63 | 1.93% |
| 2024-03-06 | 20.75 | 21.16 | 0.21 | 1.00% | 20.52 | 21.47 | 133453 | 28076.63 | 1.85% |
| 2024-03-05 | 21.45 | 20.95 | -0.76 | -3.50% | 20.84 | 21.65 | 158085 | 33487.24 | 2.19% |
| 2024-03-04 | 22.12 | 21.71 | -0.38 | -1.72% | 21.22 | 22.32 | 220309 | 47906.22 | 3.05% |
| 2024-03-01 | 21.38 | 22.09 | 1.04 | 4.94% | 21.10 | 22.39 | 275391 | 59802.07 | 3.81% |
| 2024-02-29 | 19.49 | 21.05 | 1.29 | 6.53% | 19.47 | 21.08 | 262122 | 54237.48 | 3.63% |
| 2024-02-28 | 21.40 | 19.76 | -1.69 | -7.88% | 19.69 | 21.94 | 262913 | 54911.81 | 3.64% |
| 2024-02-27 | 20.30 | 21.45 | 0.89 | 4.33% | 20.22 | 21.50 | 166833 | 35054.45 | 2.31% |
| 2024-02-26 | 20.25 | 20.56 | 0.27 | 1.33% | 19.80 | 20.96 | 192312 | 39097.71 | 2.66% |
| 2024-02-23 | 20.01 | 20.29 | 0.39 | 1.96% | 19.71 | 20.38 | 211726 | 42468.03 | 2.93% |
| 2024-02-22 | 18.75 | 19.90 | 1.14 | 6.08% | 18.60 | 19.96 | 220282 | 42888.67 | 3.05% |
| 2024-02-21 | 17.86 | 18.76 | 0.59 | 3.25% | 17.64 | 19.28 | 212402 | 39719.71 | 2.94% |
| 2024-02-20 | 17.59 | 18.17 | 0.27 | 1.51% | 17.27 | 18.75 | 191832 | 34455.30 | 2.66% |
| 2024-02-19 | 17.20 | 17.90 | 0.93 | 5.48% | 16.96 | 18.01 | 246619 | 43020.91 | 3.41% |