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 | 25.01 | 23.84 | -1.56 | -6.14% | 23.78 | 25.18 | 71905 | 17362.88 | 2.75% |
| 2024-05-10 | 26.00 | 25.40 | -0.67 | -2.57% | 24.70 | 26.00 | 83020 | 21023.19 | 3.17% |
| 2024-05-09 | 24.74 | 26.07 | 1.36 | 5.50% | 24.01 | 26.78 | 147170 | 37223.44 | 5.63% |
| 2024-05-08 | 23.49 | 24.71 | 1.23 | 5.24% | 23.10 | 24.81 | 132944 | 32006.08 | 5.08% |
| 2024-05-07 | 22.38 | 23.48 | 1.26 | 5.67% | 22.33 | 24.44 | 132866 | 31177.89 | 5.08% |
| 2024-05-06 | 22.70 | 22.22 | -0.35 | -1.55% | 21.83 | 23.20 | 90671 | 20380.57 | 3.47% |
| 2024-04-30 | 22.87 | 22.57 | -0.26 | -1.14% | 22.30 | 23.30 | 59167 | 13356.47 | 2.26% |
| 2024-04-29 | 22.21 | 22.83 | 1.13 | 5.21% | 21.95 | 23.11 | 95473 | 21518.92 | 3.65% |
| 2024-04-26 | 21.73 | 21.70 | -0.30 | -1.36% | 21.30 | 21.81 | 49981 | 10783.20 | 1.91% |
| 2024-04-25 | 21.40 | 22.00 | 0.41 | 1.90% | 21.26 | 22.49 | 63508 | 13956.44 | 2.43% |
| 2024-04-24 | 21.20 | 21.59 | 0.39 | 1.84% | 20.52 | 21.62 | 55232 | 11684.61 | 2.11% |
| 2024-04-23 | 21.29 | 21.20 | -0.45 | -2.08% | 20.99 | 21.97 | 63762 | 13607.38 | 2.44% |
| 2024-04-22 | 22.22 | 21.65 | -0.29 | -1.32% | 21.58 | 22.78 | 86485 | 19161.77 | 3.31% |
| 2024-04-19 | 21.93 | 21.94 | -0.52 | -2.32% | 21.50 | 22.62 | 118155 | 26028.87 | 4.52% |
| 2024-04-18 | 20.19 | 22.46 | 2.04 | 9.99% | 20.13 | 22.46 | 163877 | 36244.11 | 6.26% |
| 2024-04-17 | 19.60 | 20.42 | 1.07 | 5.53% | 19.35 | 20.68 | 82266 | 16547.28 | 3.14% |
| 2024-04-16 | 20.30 | 19.35 | -1.64 | -7.81% | 18.93 | 20.60 | 108085 | 21211.09 | 4.13% |
| 2024-04-15 | 20.57 | 20.99 | -1.87 | -8.18% | 20.57 | 21.46 | 133311 | 27595.52 | 5.10% |
| 2024-04-12 | 24.12 | 22.86 | -2.54 | -10.00% | 22.86 | 24.12 | 170984 | 39518.55 | 6.54% |
| 2024-04-11 | 25.40 | 25.40 | 2.31 | 10.00% | 25.40 | 25.40 | 52532 | 13343.15 | 2.01% |
| 2024-04-10 | 23.09 | 23.09 | 2.10 | 10.00% | 22.60 | 23.09 | 46559 | 10747.81 | 1.78% |
| 2024-04-09 | 19.15 | 20.99 | 1.91 | 10.01% | 19.15 | 20.99 | 24459 | 5011.88 | 0.93% |
| 2024-04-08 | 20.02 | 19.08 | -0.81 | -4.07% | 18.99 | 20.18 | 50161 | 9811.38 | 1.92% |
| 2024-04-03 | 19.51 | 19.89 | 0.43 | 2.21% | 19.45 | 20.27 | 42342 | 8398.56 | 1.62% |
| 2024-04-02 | 19.12 | 19.46 | 0.34 | 1.78% | 18.95 | 19.74 | 30582 | 5910.50 | 1.17% |
| 2024-04-01 | 18.30 | 19.12 | 0.88 | 4.82% | 18.30 | 19.16 | 27269 | 5157.73 | 1.04% |
| 2024-03-29 | 18.31 | 18.24 | 0.02 | 0.11% | 17.97 | 18.53 | 16803 | 3049.44 | 0.64% |
| 2024-03-28 | 17.83 | 18.22 | 0.42 | 2.36% | 17.81 | 18.60 | 21791 | 3979.35 | 0.83% |
| 2024-03-27 | 18.51 | 17.80 | -0.73 | -3.94% | 17.76 | 18.51 | 24812 | 4496.49 | 0.95% |
| 2024-03-26 | 18.68 | 18.53 | -0.15 | -0.80% | 18.10 | 18.93 | 33682 | 6238.53 | 1.29% |
| 2024-03-25 | 19.33 | 18.68 | -0.86 | -4.40% | 18.66 | 19.63 | 25138 | 4816.06 | 0.96% |
| 2024-03-22 | 20.25 | 19.54 | -0.71 | -3.51% | 19.35 | 20.34 | 29925 | 5890.58 | 1.14% |
| 2024-03-21 | 20.58 | 20.25 | -0.25 | -1.22% | 20.00 | 20.66 | 24168 | 4896.86 | 0.92% |
| 2024-03-20 | 20.76 | 20.50 | -0.18 | -0.87% | 20.41 | 20.85 | 17528 | 3604.86 | 0.67% |
| 2024-03-19 | 20.98 | 20.68 | -0.31 | -1.48% | 20.65 | 21.12 | 19752 | 4118.62 | 0.76% |
| 2024-03-18 | 20.98 | 20.99 | 0.14 | 0.67% | 20.43 | 21.10 | 24616 | 5106.86 | 0.94% |
| 2024-03-15 | 20.19 | 20.85 | 0.57 | 2.81% | 19.81 | 20.85 | 31656 | 6425.67 | 1.21% |
| 2024-03-14 | 20.59 | 20.28 | -0.52 | -2.50% | 20.02 | 21.10 | 32504 | 6668.95 | 1.24% |
| 2024-03-13 | 20.88 | 20.80 | -0.03 | -0.14% | 20.45 | 21.04 | 24944 | 5162.82 | 0.95% |
| 2024-03-12 | 20.70 | 20.83 | 0.21 | 1.02% | 20.30 | 20.91 | 23471 | 4840.09 | 0.90% |
| 2024-03-11 | 19.90 | 20.62 | 0.72 | 3.62% | 19.78 | 20.73 | 25816 | 5242.08 | 0.99% |
| 2024-03-08 | 19.86 | 19.90 | 0.13 | 0.66% | 19.42 | 20.01 | 20971 | 4138.05 | 0.80% |
| 2024-03-07 | 20.37 | 19.77 | -0.31 | -1.54% | 19.70 | 20.55 | 21291 | 4283.56 | 0.81% |
| 2024-03-06 | 20.25 | 20.08 | -0.15 | -0.74% | 19.60 | 20.45 | 25573 | 5124.28 | 0.98% |
| 2024-03-05 | 20.80 | 20.23 | -0.63 | -3.02% | 20.14 | 20.83 | 28812 | 5882.14 | 1.10% |
| 2024-03-04 | 20.39 | 20.86 | 0.20 | 0.97% | 20.39 | 21.54 | 33371 | 6968.67 | 1.28% |
| 2024-03-01 | 20.48 | 20.66 | 0.06 | 0.29% | 20.28 | 21.05 | 27421 | 5650.65 | 1.05% |
| 2024-02-29 | 19.86 | 20.60 | 0.89 | 4.52% | 19.48 | 20.68 | 31740 | 6445.40 | 1.21% |
| 2024-02-28 | 20.92 | 19.71 | -1.21 | -5.78% | 19.66 | 21.54 | 40060 | 8304.43 | 1.53% |
| 2024-02-27 | 20.11 | 20.92 | 0.62 | 3.05% | 20.09 | 20.95 | 25018 | 5127.32 | 0.96% |
| 2024-02-26 | 20.50 | 20.30 | 0.17 | 0.84% | 19.90 | 20.85 | 26890 | 5467.61 | 1.03% |
| 2024-02-23 | 19.72 | 20.13 | 0.72 | 3.71% | 19.40 | 20.31 | 30178 | 5989.16 | 1.15% |
| 2024-02-22 | 18.99 | 19.41 | 0.31 | 1.62% | 18.90 | 19.46 | 19768 | 3804.97 | 0.76% |
| 2024-02-21 | 18.40 | 19.10 | 0.58 | 3.13% | 18.21 | 19.98 | 36119 | 6991.65 | 1.38% |
| 2024-02-20 | 18.81 | 18.52 | -0.21 | -1.12% | 18.23 | 18.81 | 28528 | 5249.99 | 1.09% |
| 2024-02-19 | 20.46 | 18.73 | -0.45 | -2.35% | 18.42 | 20.46 | 57311 | 10816.12 | 2.19% |
| 2024-02-08 | 17.32 | 19.18 | 1.74 | 9.98% | 17.30 | 19.18 | 26625 | 4996.79 | 1.02% |
| 2024-02-07 | 16.52 | 17.44 | 1.07 | 6.54% | 16.43 | 17.46 | 50347 | 8594.92 | 1.92% |
| 2024-02-06 | 14.92 | 16.37 | 0.21 | 1.30% | 14.54 | 17.05 | 62325 | 9783.60 | 2.38% |
| 2024-02-05 | 17.68 | 16.16 | -1.79 | -9.97% | 16.16 | 17.99 | 36934 | 6078.72 | 1.41% |