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 | 23.50 | 23.13 | -0.80 | -3.34% | 22.52 | 23.53 | 58211 | 13394.83 | 3.42% |
| 2024-05-10 | 25.13 | 23.93 | -1.37 | -5.42% | 23.90 | 25.13 | 84730 | 20512.99 | 4.98% |
| 2024-05-09 | 24.68 | 25.30 | 0.85 | 3.48% | 24.62 | 25.55 | 70179 | 17677.40 | 4.13% |
| 2024-05-08 | 25.00 | 24.45 | -0.76 | -3.01% | 24.30 | 25.00 | 53037 | 13062.48 | 3.12% |
| 2024-05-07 | 25.76 | 25.21 | -0.72 | -2.78% | 24.91 | 25.80 | 84145 | 21218.04 | 4.95% |
| 2024-05-06 | 25.38 | 25.93 | 0.77 | 3.06% | 25.33 | 26.30 | 88231 | 22787.23 | 5.19% |
| 2024-04-30 | 24.98 | 25.16 | -0.03 | -0.12% | 24.66 | 25.66 | 80163 | 20206.09 | 4.71% |
| 2024-04-29 | 24.78 | 25.19 | 0.58 | 2.36% | 24.65 | 25.80 | 97964 | 24659.46 | 5.76% |
| 2024-04-26 | 24.53 | 24.61 | 0.12 | 0.49% | 24.12 | 25.18 | 99099 | 24450.12 | 5.83% |
| 2024-04-25 | 25.22 | 24.49 | 0.50 | 2.08% | 24.26 | 25.54 | 117866 | 29201.89 | 6.93% |
| 2024-04-24 | 23.15 | 23.99 | 0.84 | 3.63% | 23.08 | 24.10 | 61824 | 14690.74 | 3.63% |
| 2024-04-23 | 23.55 | 23.15 | -0.39 | -1.66% | 23.00 | 23.77 | 50600 | 11833.18 | 2.97% |
| 2024-04-22 | 23.68 | 23.54 | -0.44 | -1.83% | 23.35 | 24.40 | 54855 | 13055.46 | 3.22% |
| 2024-04-19 | 24.28 | 23.98 | -0.30 | -1.24% | 23.46 | 24.33 | 61480 | 14647.94 | 3.61% |
| 2024-04-18 | 23.70 | 24.28 | 0.44 | 1.85% | 23.37 | 25.00 | 86873 | 21173.06 | 5.11% |
| 2024-04-17 | 22.95 | 23.84 | 1.22 | 5.39% | 22.95 | 24.00 | 76752 | 18115.16 | 4.51% |
| 2024-04-16 | 23.65 | 22.62 | -1.45 | -6.02% | 21.66 | 23.90 | 94934 | 21475.32 | 5.58% |
| 2024-04-15 | 24.81 | 24.07 | -0.78 | -3.14% | 23.72 | 25.49 | 110644 | 27299.11 | 6.50% |
| 2024-04-12 | 25.20 | 24.85 | -0.01 | -0.04% | 24.50 | 26.05 | 141294 | 35715.32 | 8.31% |
| 2024-04-11 | 23.30 | 24.86 | 1.46 | 6.24% | 22.66 | 25.48 | 129945 | 31742.39 | 7.64% |
| 2024-04-10 | 24.20 | 23.40 | -1.28 | -5.19% | 23.17 | 24.22 | 97362 | 22955.25 | 5.78% |
| 2024-04-09 | 23.64 | 24.68 | 1.04 | 4.40% | 23.61 | 24.77 | 136311 | 33232.56 | 8.10% |
| 2024-04-08 | 23.60 | 23.64 | -1.49 | -5.93% | 23.00 | 24.49 | 149788 | 35739.30 | 8.90% |
| 2024-04-03 | 25.89 | 25.13 | -0.73 | -2.82% | 24.10 | 28.45 | 261202 | 68675.10 | 15.51% |
| 2024-04-02 | 23.70 | 25.86 | 2.35 | 10.00% | 23.52 | 25.86 | 180097 | 45300.10 | 10.70% |
| 2024-04-01 | 21.48 | 23.51 | 2.14 | 10.01% | 20.91 | 23.51 | 113707 | 25241.42 | 6.75% |
| 2024-03-29 | 21.10 | 21.37 | 0.29 | 1.38% | 20.85 | 21.49 | 34084 | 7225.59 | 2.02% |
| 2024-03-28 | 20.58 | 21.08 | 0.33 | 1.59% | 20.40 | 21.19 | 34901 | 7299.80 | 2.07% |
| 2024-03-27 | 21.39 | 20.75 | -0.79 | -3.67% | 20.60 | 21.50 | 47687 | 10044.86 | 2.83% |
| 2024-03-26 | 20.60 | 21.54 | 1.05 | 5.12% | 20.45 | 21.64 | 51360 | 10824.11 | 3.05% |
| 2024-03-25 | 20.56 | 20.49 | -0.15 | -0.73% | 20.26 | 21.00 | 26294 | 5426.15 | 1.56% |
| 2024-03-22 | 20.98 | 20.64 | -0.48 | -2.27% | 20.55 | 21.39 | 33009 | 6883.74 | 1.96% |
| 2024-03-21 | 20.70 | 21.12 | 0.44 | 2.13% | 20.70 | 21.36 | 36633 | 7730.41 | 2.18% |
| 2024-03-20 | 20.35 | 20.68 | 0.21 | 1.03% | 20.33 | 20.78 | 24338 | 5002.16 | 1.45% |
| 2024-03-19 | 20.38 | 20.47 | -0.02 | -0.10% | 20.35 | 20.95 | 32458 | 6687.79 | 1.93% |
| 2024-03-18 | 19.73 | 20.49 | 0.74 | 3.75% | 19.72 | 20.57 | 42919 | 8668.00 | 2.55% |
| 2024-03-15 | 19.53 | 19.75 | 0.08 | 0.41% | 19.32 | 19.80 | 28493 | 5570.92 | 1.69% |
| 2024-03-14 | 19.45 | 19.67 | 0.16 | 0.82% | 19.37 | 20.06 | 36855 | 7267.41 | 2.19% |
| 2024-03-13 | 19.20 | 19.51 | 0.16 | 0.83% | 19.20 | 19.56 | 31191 | 6057.36 | 1.85% |
| 2024-03-12 | 19.71 | 19.35 | -0.20 | -1.02% | 19.05 | 19.71 | 37990 | 7322.25 | 2.26% |
| 2024-03-11 | 18.84 | 19.55 | 0.68 | 3.60% | 18.73 | 20.10 | 49862 | 9699.39 | 2.96% |
| 2024-03-08 | 18.61 | 18.87 | 0.19 | 1.02% | 18.50 | 18.94 | 17876 | 3357.19 | 1.06% |
| 2024-03-07 | 19.00 | 18.68 | -0.48 | -2.51% | 18.59 | 19.18 | 27735 | 5248.43 | 1.65% |
| 2024-03-06 | 18.92 | 19.16 | 0.79 | 4.30% | 18.68 | 19.44 | 44458 | 8466.75 | 2.64% |
| 2024-03-05 | 18.97 | 18.37 | -0.61 | -3.21% | 18.20 | 18.97 | 25288 | 4677.58 | 1.50% |
| 2024-03-04 | 18.99 | 18.98 | -0.08 | -0.42% | 18.50 | 19.18 | 22300 | 4193.38 | 1.32% |
| 2024-03-01 | 18.73 | 19.06 | 0.32 | 1.71% | 18.64 | 19.24 | 22689 | 4298.46 | 1.35% |
| 2024-02-29 | 17.68 | 18.74 | 0.69 | 3.82% | 17.58 | 18.74 | 27692 | 5090.45 | 1.64% |
| 2024-02-28 | 19.80 | 18.05 | -1.77 | -8.93% | 18.03 | 20.06 | 43641 | 8337.76 | 2.59% |
| 2024-02-27 | 19.31 | 19.82 | 0.47 | 2.43% | 19.15 | 19.82 | 25131 | 4929.64 | 1.49% |
| 2024-02-26 | 19.30 | 19.35 | 0.19 | 0.99% | 19.10 | 19.65 | 28371 | 5493.83 | 1.68% |
| 2024-02-23 | 18.46 | 19.16 | 0.76 | 4.13% | 18.17 | 19.45 | 41929 | 7893.62 | 2.49% |
| 2024-02-22 | 18.18 | 18.40 | 0.12 | 0.66% | 17.95 | 18.49 | 25718 | 4704.95 | 1.53% |
| 2024-02-21 | 17.67 | 18.28 | 0.55 | 3.10% | 17.52 | 18.83 | 36057 | 6620.29 | 2.14% |
| 2024-02-20 | 17.79 | 17.73 | -0.20 | -1.12% | 17.32 | 17.86 | 24176 | 4263.82 | 1.44% |
| 2024-02-19 | 17.71 | 17.93 | 0.20 | 1.13% | 17.48 | 18.19 | 36944 | 6584.39 | 2.19% |
| 2024-02-08 | 16.55 | 17.73 | 1.22 | 7.39% | 16.29 | 17.96 | 53128 | 9091.40 | 3.16% |
| 2024-02-07 | 16.26 | 16.51 | 0.17 | 1.04% | 15.88 | 17.31 | 53262 | 8838.48 | 3.16% |
| 2024-02-06 | 15.37 | 16.34 | 0.83 | 5.35% | 14.42 | 17.05 | 52653 | 8341.28 | 3.13% |
| 2024-02-05 | 16.25 | 15.51 | -0.98 | -5.94% | 14.90 | 16.25 | 49611 | 7627.62 | 2.95% |