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 | 23.51 | 23.50 | -0.05 | -0.21% | 23.35 | 23.69 | 16707 | 3920.88 | 0.50% |
| 2024-05-09 | 23.33 | 23.55 | 0.24 | 1.03% | 23.24 | 24.00 | 26303 | 6222.36 | 0.79% |
| 2024-05-08 | 23.22 | 23.31 | -0.10 | -0.43% | 23.10 | 23.45 | 21088 | 4917.70 | 0.64% |
| 2024-05-07 | 23.37 | 23.41 | 0.05 | 0.21% | 23.12 | 23.50 | 32375 | 7552.14 | 0.98% |
| 2024-05-06 | 22.76 | 23.36 | 0.74 | 3.27% | 22.66 | 23.45 | 51285 | 11867.33 | 1.55% |
| 2024-04-30 | 22.75 | 22.62 | -0.13 | -0.57% | 22.50 | 22.88 | 37426 | 8491.29 | 1.13% |
| 2024-04-29 | 22.19 | 22.75 | 1.18 | 5.47% | 21.37 | 22.94 | 62051 | 13768.34 | 1.87% |
| 2024-04-26 | 21.34 | 21.57 | 0.25 | 1.17% | 21.01 | 21.67 | 18836 | 4013.66 | 0.57% |
| 2024-04-25 | 21.39 | 21.32 | -0.17 | -0.79% | 21.02 | 21.62 | 21872 | 4647.80 | 0.66% |
| 2024-04-24 | 21.65 | 21.49 | -0.48 | -2.18% | 21.17 | 21.95 | 34475 | 7387.43 | 1.04% |
| 2024-04-23 | 21.90 | 21.97 | 0.03 | 0.14% | 21.45 | 22.10 | 25747 | 5610.78 | 0.78% |
| 2024-04-22 | 22.04 | 21.94 | -0.02 | -0.09% | 21.63 | 22.33 | 20477 | 4504.78 | 0.62% |
| 2024-04-19 | 21.59 | 21.96 | 0.32 | 1.48% | 21.56 | 22.30 | 23208 | 5117.82 | 0.70% |
| 2024-04-18 | 21.56 | 21.64 | -0.14 | -0.64% | 21.26 | 21.92 | 18957 | 4097.92 | 0.57% |
| 2024-04-17 | 22.01 | 21.78 | 0.12 | 0.55% | 21.20 | 22.10 | 20054 | 4327.96 | 0.60% |
| 2024-04-16 | 22.12 | 21.66 | -0.19 | -0.87% | 21.30 | 22.12 | 17959 | 3896.14 | 0.54% |
| 2024-04-15 | 22.11 | 21.85 | -0.23 | -1.04% | 21.65 | 22.47 | 25452 | 5596.25 | 0.77% |
| 2024-04-12 | 22.28 | 22.08 | -0.19 | -0.85% | 21.91 | 22.35 | 12308 | 2718.63 | 0.37% |
| 2024-04-11 | 22.35 | 22.27 | -0.14 | -0.62% | 22.09 | 22.66 | 18198 | 4068.12 | 0.55% |
| 2024-04-10 | 22.19 | 22.41 | 0.21 | 0.95% | 21.80 | 22.54 | 26360 | 5877.49 | 0.80% |
| 2024-04-09 | 21.56 | 22.20 | 0.74 | 3.45% | 21.48 | 22.26 | 28614 | 6317.42 | 0.86% |
| 2024-04-08 | 21.72 | 21.46 | -0.34 | -1.56% | 21.30 | 21.86 | 16761 | 3616.12 | 0.51% |
| 2024-04-03 | 21.59 | 21.80 | 0.18 | 0.83% | 21.33 | 21.95 | 17820 | 3869.09 | 0.54% |
| 2024-04-02 | 20.77 | 21.62 | 0.93 | 4.49% | 20.55 | 21.97 | 28666 | 6120.11 | 0.86% |
| 2024-04-01 | 21.10 | 20.69 | -0.35 | -1.66% | 20.48 | 21.21 | 22351 | 4613.28 | 0.67% |
| 2024-03-29 | 20.23 | 21.04 | 0.24 | 1.15% | 20.23 | 21.08 | 6388 | 1334.18 | 0.19% |
| 2024-03-28 | 20.43 | 20.80 | 0.09 | 0.43% | 20.43 | 21.15 | 8925 | 1855.55 | 0.27% |
| 2024-03-27 | 21.06 | 20.71 | -0.33 | -1.57% | 20.70 | 21.30 | 6899 | 1450.58 | 0.21% |
| 2024-03-26 | 21.33 | 21.04 | -0.01 | -0.05% | 20.71 | 21.33 | 7556 | 1586.09 | 0.23% |
| 2024-03-25 | 21.04 | 21.05 | -0.07 | -0.33% | 21.01 | 21.58 | 11024 | 2344.41 | 0.33% |
| 2024-03-22 | 21.32 | 21.12 | -0.20 | -0.94% | 20.89 | 21.38 | 11174 | 2355.68 | 0.34% |
| 2024-03-21 | 21.57 | 21.32 | -0.11 | -0.51% | 21.10 | 21.63 | 8327 | 1773.48 | 0.25% |
| 2024-03-20 | 21.50 | 21.43 | -0.19 | -0.88% | 21.40 | 21.82 | 8735 | 1880.75 | 0.26% |
| 2024-03-19 | 21.84 | 21.62 | -0.28 | -1.28% | 21.56 | 21.96 | 12220 | 2655.71 | 0.37% |
| 2024-03-18 | 21.61 | 21.90 | 0.40 | 1.86% | 21.44 | 22.08 | 23390 | 5100.03 | 0.71% |
| 2024-03-15 | 21.38 | 21.50 | 0.02 | 0.09% | 21.34 | 21.58 | 8424 | 1808.07 | 0.25% |
| 2024-03-14 | 21.63 | 21.48 | -0.31 | -1.42% | 21.27 | 21.98 | 22757 | 4886.06 | 0.69% |
| 2024-03-13 | 21.92 | 21.79 | -0.06 | -0.27% | 21.72 | 22.06 | 13047 | 2858.65 | 0.39% |
| 2024-03-12 | 21.70 | 21.85 | 0.06 | 0.28% | 21.65 | 21.96 | 16627 | 3625.40 | 0.50% |
| 2024-03-11 | 21.86 | 21.79 | 0.08 | 0.37% | 21.35 | 22.04 | 20182 | 4386.04 | 0.61% |
| 2024-03-08 | 21.06 | 21.71 | 0.75 | 3.58% | 21.06 | 21.80 | 29135 | 6262.23 | 0.88% |
| 2024-03-07 | 20.80 | 20.96 | 0.22 | 1.06% | 20.55 | 21.26 | 18588 | 3912.64 | 0.56% |
| 2024-03-06 | 20.71 | 20.74 | -0.20 | -0.96% | 20.69 | 21.32 | 28459 | 5966.43 | 0.86% |
| 2024-03-05 | 21.00 | 20.94 | -0.39 | -1.83% | 20.62 | 21.41 | 37102 | 7772.94 | 1.12% |
| 2024-03-04 | 20.55 | 21.33 | 1.55 | 7.84% | 20.42 | 21.64 | 69674 | 14666.42 | 2.10% |
| 2024-03-01 | 20.30 | 19.78 | -0.52 | -2.56% | 19.63 | 20.46 | 30990 | 6200.40 | 0.93% |
| 2024-02-29 | 19.61 | 20.30 | 0.58 | 2.94% | 19.43 | 20.30 | 24962 | 4971.27 | 0.75% |
| 2024-02-28 | 20.28 | 19.72 | -0.48 | -2.38% | 19.28 | 20.28 | 26439 | 5238.89 | 0.80% |
| 2024-02-27 | 19.78 | 20.20 | 0.53 | 2.69% | 19.25 | 20.20 | 26903 | 5376.79 | 0.81% |
| 2024-02-26 | 19.40 | 19.67 | 0.34 | 1.76% | 19.18 | 19.72 | 26571 | 5182.22 | 0.80% |
| 2024-02-23 | 19.17 | 19.33 | 0.12 | 0.62% | 19.00 | 19.44 | 15640 | 3011.76 | 0.47% |
| 2024-02-22 | 19.18 | 19.21 | -0.09 | -0.47% | 18.95 | 19.52 | 22165 | 4238.50 | 0.67% |
| 2024-02-21 | 19.05 | 19.30 | -0.09 | -0.46% | 19.05 | 19.70 | 18094 | 3514.17 | 0.55% |
| 2024-02-20 | 19.18 | 19.39 | 0.22 | 1.15% | 18.23 | 19.49 | 30640 | 5824.99 | 0.92% |
| 2024-02-19 | 19.90 | 19.17 | -0.51 | -2.59% | 18.90 | 20.16 | 28933 | 5620.57 | 0.87% |
| 2024-02-08 | 18.88 | 19.68 | 0.77 | 4.07% | 18.56 | 19.83 | 38137 | 7405.22 | 1.15% |
| 2024-02-07 | 18.44 | 18.91 | 0.50 | 2.72% | 18.12 | 19.20 | 26470 | 4967.71 | 0.80% |
| 2024-02-06 | 18.10 | 18.41 | 0.24 | 1.32% | 17.52 | 19.01 | 31794 | 5787.02 | 0.96% |
| 2024-02-05 | 17.82 | 18.17 | 0.08 | 0.44% | 17.17 | 18.28 | 20407 | 3620.26 | 0.62% |