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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 23.10 | 23.16 | 0.15 | 0.65% | 23.00 | 23.55 | 4911 | 1146.25 | 1.01% |
| 2024-05-15 | 23.55 | 23.01 | -0.20 | -0.86% | 22.67 | 23.55 | 4261 | 988.31 | 0.88% |
| 2024-05-14 | 23.08 | 23.21 | 0.13 | 0.56% | 22.75 | 23.44 | 4641 | 1076.82 | 0.95% |
| 2024-05-13 | 23.65 | 23.08 | -0.91 | -3.79% | 23.01 | 24.03 | 7405 | 1730.51 | 1.52% |
| 2024-05-10 | 24.57 | 23.99 | -0.36 | -1.48% | 23.83 | 24.57 | 6854 | 1648.57 | 1.41% |
| 2024-05-09 | 24.20 | 24.35 | 0.29 | 1.21% | 24.17 | 24.61 | 6648 | 1620.36 | 1.37% |
| 2024-05-08 | 24.50 | 24.06 | -0.19 | -0.78% | 23.82 | 24.50 | 7705 | 1857.52 | 1.58% |
| 2024-05-07 | 24.18 | 24.25 | 0.07 | 0.29% | 23.93 | 24.38 | 8211 | 1982.61 | 1.69% |
| 2024-05-06 | 24.06 | 24.18 | 0.41 | 1.72% | 23.46 | 24.60 | 15846 | 3810.09 | 3.26% |
| 2024-04-30 | 22.84 | 23.77 | 0.93 | 4.07% | 22.82 | 24.07 | 20909 | 4922.79 | 4.30% |
| 2024-04-29 | 22.95 | 22.84 | 0.04 | 0.18% | 22.56 | 23.09 | 17339 | 3954.47 | 3.57% |
| 2024-04-26 | 21.08 | 22.80 | 2.45 | 12.04% | 20.91 | 22.96 | 25156 | 5553.02 | 5.17% |
| 2024-04-25 | 20.17 | 20.35 | 0.18 | 0.89% | 19.86 | 20.57 | 5604 | 1134.64 | 1.13% |
| 2024-04-24 | 19.70 | 20.17 | 0.58 | 2.96% | 19.70 | 20.31 | 12143 | 2439.54 | 2.44% |
| 2024-04-23 | 19.69 | 19.59 | 0.19 | 0.98% | 19.46 | 19.98 | 7038 | 1387.29 | 1.41% |
| 2024-04-22 | 19.40 | 19.40 | -0.31 | -1.57% | 19.00 | 19.87 | 5519 | 1074.09 | 1.11% |
| 2024-04-19 | 20.22 | 19.71 | -0.63 | -3.10% | 19.42 | 20.31 | 10059 | 1992.20 | 2.02% |
| 2024-04-18 | 20.05 | 20.34 | 0.17 | 0.84% | 19.61 | 20.65 | 11213 | 2270.79 | 2.25% |
| 2024-04-17 | 18.57 | 20.17 | 1.64 | 8.85% | 18.57 | 20.19 | 13074 | 2585.59 | 2.63% |
| 2024-04-16 | 20.00 | 18.53 | -1.88 | -9.21% | 18.28 | 20.26 | 16584 | 3128.66 | 3.33% |
| 2024-04-15 | 22.48 | 20.41 | -2.27 | -10.01% | 20.03 | 22.69 | 15160 | 3213.71 | 3.04% |
| 2024-04-12 | 23.95 | 22.68 | -1.39 | -5.77% | 22.68 | 24.50 | 16613 | 3893.58 | 3.34% |
| 2024-04-11 | 24.42 | 24.07 | -0.40 | -1.63% | 23.86 | 24.88 | 15777 | 3815.82 | 3.17% |
| 2024-04-10 | 26.30 | 24.47 | -0.88 | -3.47% | 24.46 | 27.30 | 26739 | 6870.42 | 5.37% |
| 2024-04-09 | 23.76 | 25.35 | 1.59 | 6.69% | 23.68 | 25.50 | 18854 | 4646.13 | 3.79% |
| 2024-04-08 | 24.84 | 23.76 | -1.14 | -4.58% | 23.20 | 24.84 | 19003 | 4528.72 | 3.82% |
| 2024-04-03 | 25.39 | 24.90 | -0.65 | -2.54% | 24.72 | 26.34 | 36706 | 9359.60 | 7.37% |
| 2024-04-02 | 23.60 | 25.55 | 1.83 | 7.72% | 23.45 | 26.26 | 44998 | 11182.04 | 9.04% |
| 2024-04-01 | 22.90 | 23.72 | 0.68 | 2.95% | 22.90 | 24.20 | 19316 | 4560.20 | 3.88% |
| 2024-03-29 | 23.46 | 23.04 | 0.39 | 1.72% | 22.88 | 24.14 | 17144 | 4027.21 | 3.44% |
| 2024-03-28 | 21.54 | 22.65 | 0.98 | 4.52% | 21.54 | 23.09 | 14209 | 3185.33 | 2.85% |
| 2024-03-27 | 22.73 | 21.67 | -1.38 | -5.99% | 21.67 | 22.95 | 13115 | 2905.78 | 2.63% |
| 2024-03-26 | 21.81 | 23.05 | 1.23 | 5.64% | 21.73 | 23.28 | 19027 | 4320.09 | 3.82% |
| 2024-03-25 | 22.70 | 21.82 | -1.07 | -4.67% | 21.81 | 22.80 | 10146 | 2270.55 | 2.04% |
| 2024-03-22 | 23.70 | 22.89 | -0.91 | -3.82% | 22.65 | 23.80 | 10409 | 2405.77 | 2.09% |
| 2024-03-21 | 24.40 | 23.80 | -0.71 | -2.90% | 23.45 | 24.49 | 15222 | 3630.80 | 3.06% |
| 2024-03-20 | 24.01 | 24.51 | 0.41 | 1.70% | 23.51 | 24.70 | 20925 | 5037.88 | 4.20% |
| 2024-03-19 | 22.87 | 24.10 | 1.23 | 5.38% | 22.78 | 24.24 | 24541 | 5823.69 | 4.93% |
| 2024-03-18 | 22.85 | 22.87 | 0.45 | 2.01% | 22.50 | 22.91 | 6747 | 1533.10 | 1.35% |
| 2024-03-15 | 22.30 | 22.42 | 0.04 | 0.18% | 22.00 | 22.49 | 7941 | 1766.46 | 1.59% |
| 2024-03-14 | 22.72 | 22.38 | -0.45 | -1.97% | 21.90 | 22.96 | 6530 | 1462.42 | 1.31% |
| 2024-03-13 | 22.75 | 22.83 | 0.08 | 0.35% | 22.45 | 23.21 | 8999 | 2054.71 | 1.81% |
| 2024-03-12 | 22.59 | 22.75 | 0.50 | 2.25% | 21.98 | 22.89 | 10947 | 2459.07 | 2.20% |
| 2024-03-11 | 21.88 | 22.25 | 0.69 | 3.20% | 21.32 | 22.34 | 8119 | 1781.46 | 1.63% |
| 2024-03-08 | 22.08 | 21.56 | -0.19 | -0.87% | 21.32 | 22.19 | 6584 | 1421.12 | 1.32% |
| 2024-03-07 | 21.71 | 21.75 | 0.13 | 0.60% | 21.62 | 22.57 | 11692 | 2589.70 | 2.35% |
| 2024-03-06 | 21.37 | 21.62 | 0.25 | 1.17% | 21.11 | 21.98 | 6811 | 1465.92 | 1.37% |
| 2024-03-05 | 22.14 | 21.37 | -0.78 | -3.52% | 21.26 | 22.14 | 7795 | 1682.21 | 1.57% |
| 2024-03-04 | 22.32 | 22.15 | -0.18 | -0.81% | 21.69 | 22.65 | 8616 | 1902.91 | 1.73% |
| 2024-03-01 | 22.20 | 22.33 | 0.13 | 0.59% | 21.99 | 22.55 | 13189 | 2930.96 | 2.65% |
| 2024-02-29 | 21.30 | 22.20 | 0.80 | 3.74% | 21.22 | 22.22 | 18667 | 4055.39 | 3.75% |
| 2024-02-28 | 23.92 | 21.40 | -2.47 | -10.35% | 21.39 | 24.37 | 21348 | 4903.71 | 4.29% |
| 2024-02-27 | 22.31 | 23.87 | 1.44 | 6.42% | 21.90 | 24.49 | 19912 | 4668.77 | 4.00% |
| 2024-02-26 | 21.93 | 22.43 | 0.93 | 4.33% | 21.83 | 23.40 | 15739 | 3540.03 | 3.16% |
| 2024-02-23 | 20.83 | 21.50 | 0.77 | 3.71% | 20.74 | 21.55 | 8507 | 1805.22 | 1.71% |
| 2024-02-22 | 20.53 | 20.73 | 0.37 | 1.82% | 20.29 | 20.85 | 5913 | 1217.70 | 1.19% |
| 2024-02-21 | 20.17 | 20.36 | 0.37 | 1.85% | 19.52 | 20.88 | 7723 | 1587.81 | 1.55% |
| 2024-02-20 | 19.80 | 19.99 | 0.23 | 1.16% | 19.29 | 20.16 | 6152 | 1214.23 | 1.24% |
| 2024-02-19 | 18.95 | 19.76 | 0.58 | 3.02% | 18.95 | 19.99 | 8381 | 1646.68 | 1.68% |
| 2024-02-08 | 17.24 | 19.18 | 1.94 | 11.25% | 17.15 | 19.31 | 11756 | 2152.90 | 2.36% |
| 2024-02-07 | 18.11 | 17.24 | -1.02 | -5.59% | 17.16 | 18.52 | 13395 | 2387.78 | 2.69% |