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 | 23.75 | 23.98 | 0.12 | 0.50% | 23.52 | 24.28 | 14832 | 3547.44 | 0.37% |
| 2024-05-10 | 24.21 | 23.86 | -0.11 | -0.46% | 23.69 | 24.21 | 9460 | 2257.67 | 0.24% |
| 2024-05-09 | 24.16 | 23.97 | -0.19 | -0.79% | 23.68 | 24.60 | 11312 | 2736.29 | 0.28% |
| 2024-05-08 | 24.05 | 24.16 | -0.06 | -0.25% | 23.90 | 24.22 | 9952 | 2399.31 | 0.25% |
| 2024-05-07 | 23.86 | 24.22 | 0.30 | 1.25% | 23.42 | 24.24 | 14887 | 3549.36 | 0.37% |
| 2024-05-06 | 23.00 | 23.92 | 0.88 | 3.82% | 23.00 | 24.05 | 11820 | 2794.22 | 0.30% |
| 2024-04-30 | 22.89 | 23.04 | 0.11 | 0.48% | 22.66 | 23.44 | 8869 | 2048.93 | 0.22% |
| 2024-04-29 | 22.49 | 22.93 | 0.63 | 2.83% | 22.47 | 23.15 | 10910 | 2496.57 | 0.27% |
| 2024-04-26 | 22.20 | 22.30 | 0.14 | 0.63% | 21.97 | 22.33 | 5482 | 1214.79 | 0.14% |
| 2024-04-25 | 22.24 | 22.16 | -0.15 | -0.67% | 21.72 | 22.30 | 6744 | 1485.72 | 0.17% |
| 2024-04-24 | 21.75 | 22.31 | 0.78 | 3.62% | 21.21 | 22.42 | 10302 | 2256.97 | 0.26% |
| 2024-04-23 | 21.28 | 21.53 | 0.19 | 0.89% | 21.28 | 21.70 | 5860 | 1258.54 | 0.15% |
| 2024-04-22 | 20.71 | 21.34 | 0.49 | 2.35% | 20.56 | 21.80 | 8955 | 1918.29 | 0.22% |
| 2024-04-19 | 21.31 | 20.85 | -0.41 | -1.93% | 20.72 | 21.46 | 5550 | 1165.58 | 0.14% |
| 2024-04-18 | 21.76 | 21.26 | -0.29 | -1.35% | 21.14 | 21.77 | 5768 | 1231.34 | 0.14% |
| 2024-04-17 | 20.58 | 21.55 | 1.26 | 6.21% | 20.30 | 21.56 | 6396 | 1355.43 | 0.16% |
| 2024-04-16 | 21.39 | 20.29 | -1.14 | -5.32% | 20.26 | 21.58 | 8652 | 1791.14 | 0.22% |
| 2024-04-15 | 21.87 | 21.43 | -0.30 | -1.38% | 21.14 | 21.99 | 7290 | 1573.71 | 0.18% |
| 2024-04-12 | 21.39 | 21.73 | 0.37 | 1.73% | 21.28 | 21.87 | 9056 | 1959.27 | 0.23% |
| 2024-04-11 | 21.64 | 21.36 | -0.37 | -1.70% | 21.30 | 21.80 | 4891 | 1052.95 | 0.12% |
| 2024-04-10 | 21.83 | 21.73 | -0.10 | -0.46% | 21.35 | 21.99 | 5311 | 1149.25 | 0.13% |
| 2024-04-09 | 21.75 | 21.83 | 0.01 | 0.05% | 21.66 | 22.06 | 6376 | 1393.12 | 0.16% |
| 2024-04-08 | 21.88 | 21.82 | 0.05 | 0.23% | 21.43 | 22.08 | 10224 | 2223.74 | 0.26% |
| 2024-04-03 | 21.68 | 21.77 | 0.13 | 0.60% | 21.65 | 22.08 | 6166 | 1347.28 | 0.15% |
| 2024-04-02 | 21.40 | 21.64 | 0.22 | 1.03% | 21.31 | 21.73 | 6178 | 1332.12 | 0.15% |
| 2024-04-01 | 20.91 | 21.42 | 0.82 | 3.98% | 20.60 | 21.59 | 7943 | 1691.56 | 0.20% |
| 2024-03-29 | 20.64 | 20.60 | -0.04 | -0.19% | 20.32 | 20.75 | 4389 | 899.77 | 0.11% |
| 2024-03-28 | 20.77 | 20.64 | -0.35 | -1.67% | 20.55 | 20.99 | 5498 | 1142.07 | 0.14% |
| 2024-03-27 | 20.76 | 20.99 | 0.19 | 0.91% | 20.75 | 21.40 | 11009 | 2322.44 | 0.28% |
| 2024-03-26 | 21.65 | 20.80 | -0.60 | -2.80% | 20.50 | 21.65 | 9412 | 1966.19 | 0.24% |
| 2024-03-25 | 20.85 | 21.40 | 0.55 | 2.64% | 20.55 | 21.78 | 12695 | 2719.66 | 0.32% |
| 2024-03-22 | 20.98 | 20.85 | 0.03 | 0.14% | 20.64 | 20.98 | 6699 | 1394.52 | 0.17% |
| 2024-03-21 | 20.87 | 20.82 | -0.01 | -0.05% | 20.61 | 21.15 | 7490 | 1562.80 | 0.19% |
| 2024-03-20 | 21.00 | 20.83 | -0.16 | -0.76% | 20.79 | 21.17 | 6889 | 1444.56 | 0.17% |
| 2024-03-19 | 20.79 | 20.99 | 0.25 | 1.21% | 20.62 | 21.33 | 13244 | 2784.12 | 0.33% |
| 2024-03-18 | 20.40 | 20.74 | 0.31 | 1.52% | 20.40 | 20.75 | 8189 | 1691.27 | 0.20% |
| 2024-03-15 | 20.02 | 20.43 | 0.29 | 1.44% | 19.90 | 20.50 | 7784 | 1578.39 | 0.19% |
| 2024-03-14 | 19.92 | 20.14 | 0.10 | 0.50% | 19.91 | 20.45 | 7170 | 1446.91 | 0.18% |
| 2024-03-13 | 19.88 | 20.04 | 0.22 | 1.11% | 19.71 | 20.18 | 7549 | 1507.04 | 0.19% |
| 2024-03-12 | 19.70 | 19.82 | 0.15 | 0.76% | 19.53 | 19.85 | 7943 | 1568.20 | 0.20% |
| 2024-03-11 | 18.86 | 19.67 | 0.73 | 3.85% | 18.82 | 19.94 | 12797 | 2494.76 | 0.32% |
| 2024-03-08 | 18.90 | 18.94 | 0.05 | 0.26% | 18.82 | 19.14 | 3908 | 739.76 | 0.10% |
| 2024-03-07 | 19.36 | 18.89 | -0.37 | -1.92% | 18.82 | 19.45 | 5094 | 972.87 | 0.13% |
| 2024-03-06 | 19.30 | 19.26 | -0.09 | -0.47% | 18.94 | 19.39 | 4561 | 874.96 | 0.11% |
| 2024-03-05 | 19.76 | 19.35 | -0.40 | -2.03% | 19.19 | 19.76 | 5947 | 1152.25 | 0.15% |
| 2024-03-04 | 19.71 | 19.75 | -0.08 | -0.40% | 19.32 | 19.93 | 8204 | 1608.93 | 0.21% |
| 2024-03-01 | 19.51 | 19.83 | 0.22 | 1.12% | 19.23 | 19.99 | 12294 | 2408.27 | 0.31% |
| 2024-02-29 | 18.81 | 19.61 | 0.59 | 3.10% | 18.81 | 19.65 | 7844 | 1515.31 | 0.20% |
| 2024-02-28 | 20.03 | 19.02 | -0.98 | -4.90% | 19.00 | 20.04 | 13859 | 2720.51 | 0.35% |
| 2024-02-27 | 18.88 | 20.00 | 1.10 | 5.82% | 18.66 | 20.09 | 18961 | 3700.21 | 0.47% |
| 2024-02-26 | 18.60 | 18.90 | 0.32 | 1.72% | 18.31 | 18.90 | 8927 | 1660.29 | 0.22% |
| 2024-02-23 | 18.50 | 18.58 | 0.10 | 0.54% | 18.23 | 18.64 | 7242 | 1337.07 | 0.18% |
| 2024-02-22 | 18.33 | 18.48 | -0.04 | -0.22% | 18.32 | 18.75 | 5491 | 1013.05 | 0.14% |
| 2024-02-21 | 18.05 | 18.52 | 0.29 | 1.59% | 18.05 | 19.19 | 12977 | 2407.34 | 0.32% |
| 2024-02-20 | 18.14 | 18.23 | 0.07 | 0.39% | 17.56 | 18.52 | 7322 | 1331.52 | 0.18% |
| 2024-02-19 | 18.05 | 18.16 | 0.18 | 1.00% | 17.95 | 18.41 | 9850 | 1789.64 | 0.25% |
| 2024-02-08 | 17.41 | 17.98 | 0.58 | 3.33% | 17.10 | 18.15 | 12966 | 2282.77 | 0.32% |
| 2024-02-07 | 17.14 | 17.40 | 0.25 | 1.46% | 16.84 | 18.30 | 16594 | 2935.13 | 0.41% |
| 2024-02-06 | 16.08 | 17.15 | 1.17 | 7.32% | 15.45 | 17.48 | 15564 | 2575.99 | 0.39% |
| 2024-02-05 | 16.98 | 15.98 | -1.02 | -6.00% | 15.30 | 16.98 | 14812 | 2384.05 | 0.37% |