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 | 22.61 | 23.25 | 0.80 | 3.56% | 22.47 | 23.48 | 29110 | 6724.58 | 0.88% |
| 2024-05-09 | 21.86 | 22.45 | 0.58 | 2.65% | 21.77 | 22.58 | 26204 | 5857.05 | 0.79% |
| 2024-05-08 | 21.50 | 21.87 | 0.29 | 1.34% | 21.44 | 22.32 | 31356 | 6888.42 | 0.95% |
| 2024-05-07 | 21.29 | 21.58 | 0.30 | 1.41% | 20.96 | 21.67 | 40020 | 8575.11 | 1.21% |
| 2024-05-06 | 21.81 | 21.28 | -0.47 | -2.16% | 21.07 | 22.08 | 55484 | 11815.92 | 1.68% |
| 2024-04-30 | 20.90 | 21.75 | 0.62 | 2.93% | 20.82 | 21.92 | 71114 | 15304.23 | 2.15% |
| 2024-04-29 | 22.68 | 21.13 | -2.11 | -9.08% | 20.95 | 22.68 | 101230 | 21642.44 | 3.06% |
| 2024-04-26 | 23.23 | 23.24 | -0.01 | -0.04% | 22.86 | 23.43 | 20526 | 4753.67 | 0.62% |
| 2024-04-25 | 23.50 | 23.25 | -0.43 | -1.82% | 23.19 | 23.77 | 17247 | 4028.18 | 0.52% |
| 2024-04-24 | 23.59 | 23.68 | 0.20 | 0.85% | 23.14 | 23.71 | 19861 | 4661.33 | 0.60% |
| 2024-04-23 | 23.67 | 23.48 | -0.17 | -0.72% | 23.32 | 23.88 | 22819 | 5384.56 | 0.69% |
| 2024-04-22 | 23.72 | 23.65 | 0.13 | 0.55% | 23.56 | 24.24 | 25712 | 6140.73 | 0.78% |
| 2024-04-19 | 23.11 | 23.52 | 0.07 | 0.30% | 23.11 | 23.83 | 19253 | 4536.08 | 0.58% |
| 2024-04-18 | 23.49 | 23.45 | -0.15 | -0.64% | 23.20 | 23.80 | 23860 | 5585.01 | 0.72% |
| 2024-04-17 | 23.50 | 23.60 | 0.30 | 1.29% | 22.87 | 23.62 | 35995 | 8392.09 | 1.09% |
| 2024-04-16 | 22.82 | 23.30 | 0.09 | 0.39% | 22.82 | 23.93 | 39050 | 9117.86 | 1.18% |
| 2024-04-15 | 22.91 | 23.21 | 0.41 | 1.80% | 22.69 | 23.55 | 34452 | 7991.42 | 1.04% |
| 2024-04-12 | 23.00 | 22.80 | -0.14 | -0.61% | 22.69 | 23.26 | 22516 | 5171.61 | 0.68% |
| 2024-04-11 | 21.75 | 22.94 | 0.99 | 4.51% | 21.73 | 23.45 | 49996 | 11410.85 | 1.51% |
| 2024-04-10 | 22.21 | 21.95 | -0.27 | -1.22% | 21.78 | 22.21 | 26759 | 5883.75 | 0.81% |
| 2024-04-09 | 22.64 | 22.22 | -0.71 | -3.10% | 22.02 | 22.95 | 50651 | 11300.88 | 1.53% |
| 2024-04-08 | 23.03 | 22.93 | -0.42 | -1.80% | 22.78 | 23.49 | 37885 | 8750.57 | 1.14% |
| 2024-04-03 | 23.02 | 23.35 | 0.26 | 1.13% | 22.95 | 23.63 | 38364 | 8916.89 | 1.16% |
| 2024-04-02 | 22.99 | 23.09 | -0.11 | -0.47% | 22.74 | 23.33 | 57292 | 13222.20 | 1.73% |
| 2024-04-01 | 22.82 | 23.20 | 1.42 | 6.52% | 22.60 | 23.63 | 127953 | 29536.26 | 3.87% |
| 2024-03-29 | 20.82 | 21.78 | 1.98 | 10.00% | 20.80 | 21.78 | 70086 | 15139.47 | 2.12% |
| 2024-03-28 | 18.82 | 19.80 | 0.88 | 4.65% | 18.75 | 19.89 | 33198 | 6472.22 | 1.00% |
| 2024-03-27 | 18.73 | 18.92 | 0.12 | 0.64% | 18.63 | 19.48 | 20535 | 3903.77 | 0.62% |
| 2024-03-26 | 18.86 | 18.80 | 0.04 | 0.21% | 18.50 | 18.89 | 21946 | 4098.53 | 0.66% |
| 2024-03-25 | 19.26 | 18.76 | -0.40 | -2.09% | 18.76 | 19.26 | 14101 | 2678.71 | 0.43% |
| 2024-03-22 | 19.27 | 19.16 | -0.12 | -0.62% | 18.96 | 19.34 | 9661 | 1848.01 | 0.29% |
| 2024-03-21 | 19.39 | 19.28 | -0.13 | -0.67% | 19.00 | 19.50 | 13821 | 2652.41 | 0.42% |
| 2024-03-20 | 19.56 | 19.41 | -0.29 | -1.47% | 19.29 | 19.76 | 19620 | 3809.33 | 0.59% |
| 2024-03-19 | 19.97 | 19.70 | -0.28 | -1.40% | 19.58 | 20.07 | 14804 | 2926.07 | 0.45% |
| 2024-03-18 | 19.98 | 19.98 | 0.16 | 0.81% | 19.71 | 20.09 | 15256 | 3044.84 | 0.46% |
| 2024-03-15 | 19.50 | 19.82 | 0.17 | 0.87% | 19.50 | 19.97 | 15157 | 2996.04 | 0.46% |
| 2024-03-14 | 19.96 | 19.65 | -0.25 | -1.26% | 19.60 | 20.17 | 12027 | 2376.34 | 0.36% |
| 2024-03-13 | 19.77 | 19.90 | 0.20 | 1.02% | 19.56 | 20.05 | 17027 | 3381.35 | 0.51% |
| 2024-03-12 | 20.13 | 19.70 | -0.44 | -2.18% | 19.70 | 20.13 | 12018 | 2383.39 | 0.36% |
| 2024-03-11 | 19.94 | 20.14 | 0.14 | 0.70% | 19.74 | 20.29 | 16984 | 3403.36 | 0.51% |
| 2024-03-08 | 20.01 | 20.00 | -0.05 | -0.25% | 19.82 | 20.45 | 15213 | 3051.10 | 0.46% |
| 2024-03-07 | 19.56 | 20.05 | 0.40 | 2.04% | 19.49 | 20.34 | 20814 | 4177.43 | 0.63% |
| 2024-03-06 | 19.20 | 19.65 | 0.45 | 2.34% | 19.19 | 19.73 | 12277 | 2394.03 | 0.37% |
| 2024-03-05 | 19.13 | 19.20 | -0.03 | -0.16% | 18.72 | 19.33 | 11559 | 2209.52 | 0.35% |
| 2024-03-04 | 18.85 | 19.23 | 0.42 | 2.23% | 18.85 | 19.67 | 20986 | 4027.32 | 0.63% |
| 2024-03-01 | 18.40 | 18.81 | 0.54 | 2.96% | 18.27 | 18.84 | 17627 | 3291.31 | 0.53% |
| 2024-02-29 | 17.25 | 18.27 | 0.47 | 2.64% | 17.25 | 18.27 | 19306 | 3488.68 | 0.58% |
| 2024-02-28 | 18.39 | 17.80 | -0.63 | -3.42% | 17.80 | 18.69 | 15348 | 2798.34 | 0.46% |
| 2024-02-27 | 18.02 | 18.43 | 0.29 | 1.60% | 18.02 | 18.58 | 15661 | 2877.01 | 0.47% |
| 2024-02-26 | 18.20 | 18.14 | -0.03 | -0.17% | 18.01 | 18.46 | 14377 | 2618.10 | 0.43% |
| 2024-02-23 | 18.09 | 18.17 | -0.05 | -0.27% | 17.72 | 18.24 | 16603 | 2986.68 | 0.50% |
| 2024-02-22 | 18.44 | 18.22 | -0.24 | -1.30% | 17.84 | 18.74 | 29983 | 5426.71 | 0.91% |
| 2024-02-21 | 17.92 | 18.46 | 0.22 | 1.21% | 17.65 | 18.88 | 28123 | 5169.47 | 0.85% |
| 2024-02-20 | 17.71 | 18.24 | 0.59 | 3.34% | 17.32 | 18.28 | 27218 | 4884.30 | 0.82% |
| 2024-02-19 | 18.00 | 17.65 | 0.46 | 2.68% | 17.38 | 18.08 | 24480 | 4344.31 | 0.74% |
| 2024-02-08 | 17.00 | 17.19 | 0.19 | 1.12% | 16.72 | 18.24 | 35630 | 6191.26 | 1.08% |
| 2024-02-07 | 16.92 | 17.00 | 0.12 | 0.71% | 16.40 | 17.24 | 33271 | 5597.42 | 1.01% |
| 2024-02-06 | 16.11 | 16.88 | 0.58 | 3.56% | 15.71 | 17.34 | 36275 | 6013.94 | 1.10% |
| 2024-02-05 | 15.78 | 16.30 | 0.20 | 1.24% | 15.04 | 16.33 | 50775 | 7969.32 | 1.53% |