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 | 24.36 | 23.17 | -1.40 | -5.70% | 22.82 | 24.36 | 20063 | 4660.49 | 4.80% |
| 2024-05-10 | 25.16 | 24.57 | -0.34 | -1.36% | 24.51 | 25.69 | 19063 | 4782.14 | 4.56% |
| 2024-05-09 | 24.06 | 24.91 | 0.61 | 2.51% | 24.06 | 25.75 | 21028 | 5213.57 | 5.03% |
| 2024-05-08 | 24.90 | 24.30 | -1.10 | -4.33% | 24.12 | 25.22 | 24367 | 5971.37 | 5.83% |
| 2024-05-07 | 23.61 | 25.40 | 1.85 | 7.86% | 23.36 | 26.88 | 44979 | 11347.33 | 10.76% |
| 2024-05-06 | 23.00 | 23.55 | 0.49 | 2.12% | 22.85 | 23.57 | 21475 | 4991.03 | 5.14% |
| 2024-04-30 | 23.69 | 23.06 | -0.49 | -2.08% | 22.71 | 23.76 | 22874 | 5289.40 | 5.47% |
| 2024-04-29 | 24.90 | 23.55 | -0.56 | -2.32% | 23.30 | 24.99 | 37417 | 8903.77 | 8.95% |
| 2024-04-26 | 22.30 | 24.11 | 2.00 | 9.05% | 21.80 | 24.20 | 50559 | 11805.93 | 12.09% |
| 2024-04-25 | 22.61 | 22.11 | -1.05 | -4.53% | 22.03 | 22.84 | 28929 | 6451.98 | 6.92% |
| 2024-04-24 | 21.89 | 23.16 | 0.31 | 1.36% | 21.42 | 24.18 | 45359 | 10374.03 | 10.85% |
| 2024-04-23 | 21.79 | 22.85 | 1.07 | 4.91% | 21.53 | 24.66 | 60350 | 14015.17 | 14.44% |
| 2024-04-22 | 20.38 | 21.78 | 3.63 | 20.00% | 20.38 | 21.78 | 22306 | 4799.92 | 5.34% |
| 2024-04-19 | 18.15 | 18.15 | -0.12 | -0.66% | 18.00 | 18.67 | 4122 | 751.39 | 0.99% |
| 2024-04-18 | 18.04 | 18.27 | 0.17 | 0.94% | 17.80 | 18.56 | 5803 | 1058.72 | 1.39% |
| 2024-04-17 | 17.14 | 18.10 | 0.96 | 5.60% | 17.14 | 18.18 | 6110 | 1093.95 | 1.46% |
| 2024-04-16 | 18.15 | 17.14 | -1.35 | -7.30% | 17.05 | 18.51 | 6382 | 1105.78 | 1.53% |
| 2024-04-15 | 19.36 | 18.49 | -1.04 | -5.33% | 18.21 | 19.73 | 7884 | 1476.38 | 1.89% |
| 2024-04-12 | 19.85 | 19.53 | -0.31 | -1.56% | 19.51 | 20.17 | 4360 | 860.04 | 1.04% |
| 2024-04-11 | 19.82 | 19.84 | -0.18 | -0.90% | 19.73 | 20.26 | 4693 | 939.06 | 1.12% |
| 2024-04-10 | 20.53 | 20.02 | -0.63 | -3.05% | 19.75 | 20.60 | 4195 | 842.80 | 1.00% |
| 2024-04-09 | 20.52 | 20.65 | 0.07 | 0.34% | 20.36 | 20.87 | 3967 | 814.68 | 0.95% |
| 2024-04-08 | 21.28 | 20.58 | -0.89 | -4.15% | 20.58 | 21.50 | 4384 | 917.83 | 1.05% |
| 2024-04-03 | 21.51 | 21.47 | -0.30 | -1.38% | 21.26 | 21.88 | 4785 | 1025.08 | 1.14% |
| 2024-04-02 | 21.92 | 21.77 | -0.23 | -1.05% | 21.52 | 22.07 | 5345 | 1159.66 | 1.28% |
| 2024-04-01 | 21.57 | 22.00 | 0.43 | 1.99% | 21.42 | 22.03 | 8452 | 1839.17 | 2.02% |
| 2024-03-29 | 21.38 | 21.57 | 0.17 | 0.79% | 21.01 | 21.76 | 5795 | 1236.64 | 1.39% |
| 2024-03-28 | 20.56 | 21.40 | 1.04 | 5.11% | 20.33 | 21.73 | 8327 | 1770.20 | 1.99% |
| 2024-03-27 | 21.24 | 20.36 | -0.85 | -4.01% | 20.36 | 21.42 | 5047 | 1050.39 | 1.21% |
| 2024-03-26 | 21.82 | 21.21 | -0.61 | -2.80% | 20.94 | 22.09 | 6077 | 1301.66 | 1.45% |
| 2024-03-25 | 21.99 | 21.82 | -0.78 | -3.45% | 21.77 | 22.48 | 12522 | 2770.78 | 3.00% |
| 2024-03-22 | 23.28 | 22.60 | -0.57 | -2.46% | 22.40 | 23.29 | 8548 | 1939.17 | 2.04% |
| 2024-03-21 | 23.16 | 23.17 | -0.17 | -0.73% | 22.69 | 23.44 | 10728 | 2475.31 | 2.57% |
| 2024-03-20 | 22.52 | 23.34 | 0.63 | 2.77% | 22.52 | 23.38 | 10773 | 2472.24 | 2.58% |
| 2024-03-19 | 22.51 | 22.71 | 0.19 | 0.84% | 22.27 | 22.94 | 9069 | 2049.66 | 2.17% |
| 2024-03-18 | 21.47 | 22.52 | 1.05 | 4.89% | 21.47 | 22.59 | 14070 | 3121.70 | 3.37% |
| 2024-03-15 | 21.00 | 21.47 | 0.43 | 2.04% | 20.82 | 21.50 | 7589 | 1610.37 | 1.82% |
| 2024-03-14 | 21.50 | 21.04 | -0.65 | -3.00% | 20.68 | 21.82 | 13029 | 2772.21 | 3.19% |
| 2024-03-13 | 21.70 | 21.69 | -0.17 | -0.78% | 21.43 | 21.88 | 11240 | 2436.54 | 2.75% |
| 2024-03-12 | 21.18 | 21.86 | 0.69 | 3.26% | 21.03 | 22.05 | 17003 | 3674.05 | 4.16% |
| 2024-03-11 | 20.98 | 21.17 | 0.13 | 0.62% | 20.62 | 21.17 | 7746 | 1614.40 | 1.89% |
| 2024-03-08 | 20.60 | 21.04 | 0.46 | 2.24% | 20.50 | 21.15 | 4459 | 929.56 | 1.09% |
| 2024-03-07 | 20.99 | 20.58 | -0.42 | -2.00% | 20.55 | 21.32 | 5457 | 1142.63 | 1.33% |
| 2024-03-06 | 20.98 | 21.00 | 0.30 | 1.45% | 20.50 | 21.23 | 4651 | 971.27 | 1.14% |
| 2024-03-05 | 21.19 | 20.70 | -0.49 | -2.31% | 20.62 | 21.21 | 5527 | 1155.37 | 1.35% |
| 2024-03-04 | 21.30 | 21.19 | -0.11 | -0.52% | 20.58 | 21.45 | 6957 | 1462.80 | 1.70% |
| 2024-03-01 | 21.16 | 21.30 | 0.30 | 1.43% | 20.82 | 21.58 | 9420 | 1996.95 | 2.30% |
| 2024-02-29 | 20.40 | 21.00 | 0.62 | 3.04% | 20.16 | 21.13 | 9103 | 1888.77 | 2.23% |
| 2024-02-28 | 22.49 | 20.38 | -1.95 | -8.73% | 20.32 | 22.64 | 18018 | 3871.85 | 4.41% |
| 2024-02-27 | 21.10 | 22.33 | 1.28 | 6.08% | 20.87 | 22.40 | 10853 | 2344.16 | 2.65% |
| 2024-02-26 | 20.98 | 21.05 | 0.47 | 2.28% | 20.60 | 21.60 | 11908 | 2525.03 | 2.91% |
| 2024-02-23 | 20.08 | 20.58 | 0.63 | 3.16% | 19.89 | 20.68 | 6902 | 1396.70 | 1.69% |
| 2024-02-22 | 19.10 | 19.95 | 0.67 | 3.48% | 19.10 | 20.07 | 9253 | 1821.95 | 2.26% |
| 2024-02-21 | 18.85 | 19.28 | 0.34 | 1.80% | 18.62 | 19.74 | 6306 | 1218.70 | 1.54% |
| 2024-02-20 | 18.85 | 18.94 | -0.14 | -0.73% | 18.43 | 19.00 | 6069 | 1137.76 | 1.48% |
| 2024-02-19 | 18.59 | 19.08 | 0.75 | 4.09% | 18.44 | 19.58 | 10400 | 1974.89 | 2.54% |
| 2024-02-08 | 16.37 | 18.33 | 2.25 | 13.99% | 15.80 | 18.47 | 10066 | 1726.62 | 2.46% |
| 2024-02-07 | 16.66 | 16.08 | -0.42 | -2.55% | 15.47 | 16.68 | 10879 | 1744.35 | 2.66% |
| 2024-02-06 | 16.23 | 16.50 | 0.08 | 0.49% | 14.57 | 17.32 | 11560 | 1832.47 | 2.83% |
| 2024-02-05 | 18.89 | 16.42 | -2.53 | -13.35% | 16.31 | 19.00 | 10129 | 1731.66 | 2.48% |