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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 23.55 | 23.37 | -0.23 | -0.97% | 23.18 | 24.06 | 46812 | 11014.57 | 1.14% |
| 2024-05-07 | 23.20 | 23.60 | 0.55 | 2.39% | 22.97 | 23.61 | 46258 | 10768.00 | 1.12% |
| 2024-05-06 | 22.33 | 23.05 | 1.14 | 5.20% | 22.10 | 23.25 | 72035 | 16323.19 | 1.75% |
| 2024-04-30 | 21.69 | 21.91 | 0.12 | 0.55% | 21.67 | 22.17 | 37004 | 8126.87 | 0.90% |
| 2024-04-29 | 22.30 | 21.79 | -0.41 | -1.85% | 21.70 | 22.38 | 53178 | 11715.90 | 1.29% |
| 2024-04-26 | 21.99 | 22.20 | 0.18 | 0.82% | 21.84 | 22.30 | 48348 | 10678.87 | 1.18% |
| 2024-04-25 | 21.16 | 22.02 | 0.92 | 4.36% | 21.09 | 22.47 | 81845 | 18091.44 | 1.99% |
| 2024-04-24 | 20.73 | 21.10 | 0.45 | 2.18% | 20.33 | 21.18 | 48101 | 9996.17 | 1.17% |
| 2024-04-23 | 20.68 | 20.65 | -0.02 | -0.10% | 20.22 | 21.04 | 48188 | 9927.34 | 1.17% |
| 2024-04-22 | 20.62 | 20.67 | 0.03 | 0.15% | 20.52 | 21.15 | 38308 | 7990.68 | 0.93% |
| 2024-04-19 | 20.58 | 20.64 | 0.19 | 0.93% | 20.38 | 20.91 | 46891 | 9653.37 | 1.14% |
| 2024-04-18 | 19.76 | 20.45 | 0.57 | 2.87% | 19.69 | 20.98 | 80287 | 16441.32 | 1.95% |
| 2024-04-17 | 19.29 | 19.88 | 0.82 | 4.30% | 19.01 | 20.20 | 48226 | 9554.17 | 1.17% |
| 2024-04-16 | 19.77 | 19.06 | -0.77 | -3.88% | 18.96 | 19.99 | 52370 | 10128.13 | 1.27% |
| 2024-04-15 | 20.79 | 19.83 | -0.96 | -4.62% | 19.52 | 20.79 | 66192 | 13288.79 | 1.61% |
| 2024-04-12 | 20.76 | 20.79 | 0.01 | 0.05% | 20.61 | 21.23 | 43402 | 9070.94 | 1.06% |
| 2024-04-11 | 21.06 | 20.78 | -0.24 | -1.14% | 20.71 | 21.63 | 66048 | 13975.73 | 1.61% |
| 2024-04-10 | 20.52 | 21.02 | 0.34 | 1.64% | 20.40 | 21.35 | 73258 | 15280.72 | 1.78% |
| 2024-04-09 | 20.88 | 20.68 | -0.28 | -1.34% | 20.05 | 20.96 | 87627 | 17905.12 | 2.13% |
| 2024-04-08 | 21.08 | 20.96 | 0.03 | 0.14% | 20.96 | 21.64 | 118561 | 25260.96 | 2.88% |
| 2024-04-03 | 20.67 | 20.93 | 0.34 | 1.65% | 20.50 | 21.23 | 106540 | 22254.19 | 2.59% |
| 2024-04-02 | 19.92 | 20.59 | 0.67 | 3.36% | 19.73 | 20.66 | 142348 | 28804.79 | 3.46% |
| 2024-04-01 | 19.56 | 19.92 | 1.03 | 5.45% | 19.41 | 20.31 | 154523 | 30605.06 | 3.76% |
| 2024-03-29 | 16.79 | 18.89 | 2.08 | 12.37% | 16.79 | 19.09 | 150755 | 27653.76 | 3.67% |
| 2024-03-28 | 16.19 | 16.81 | 0.49 | 3.00% | 16.18 | 16.86 | 42048 | 6990.07 | 1.02% |
| 2024-03-27 | 16.53 | 16.32 | -0.24 | -1.45% | 16.22 | 16.85 | 44708 | 7374.09 | 1.09% |
| 2024-03-26 | 16.69 | 16.56 | -0.20 | -1.19% | 16.32 | 16.87 | 27771 | 4595.62 | 0.68% |
| 2024-03-25 | 17.31 | 16.76 | -0.55 | -3.18% | 16.73 | 17.43 | 44575 | 7567.27 | 1.08% |
| 2024-03-22 | 17.70 | 17.31 | -0.40 | -2.26% | 17.22 | 17.78 | 36380 | 6322.36 | 0.88% |
| 2024-03-21 | 17.98 | 17.71 | -0.20 | -1.12% | 17.56 | 18.00 | 33305 | 5912.11 | 0.81% |
| 2024-03-20 | 17.78 | 17.91 | 0.15 | 0.84% | 17.65 | 18.14 | 37682 | 6736.15 | 0.92% |
| 2024-03-19 | 18.05 | 17.76 | -0.12 | -0.67% | 17.75 | 18.15 | 37151 | 6658.92 | 0.90% |
| 2024-03-18 | 17.60 | 17.88 | 0.32 | 1.82% | 17.33 | 17.92 | 57213 | 10117.96 | 1.39% |
| 2024-03-15 | 17.20 | 17.56 | 0.25 | 1.44% | 17.18 | 17.65 | 59550 | 10363.98 | 1.45% |
| 2024-03-14 | 18.19 | 17.31 | 0.21 | 1.23% | 16.95 | 18.37 | 106994 | 18765.18 | 2.60% |
| 2024-03-13 | 17.10 | 17.10 | 0.03 | 0.18% | 16.71 | 17.26 | 48400 | 8211.60 | 1.18% |
| 2024-03-12 | 16.76 | 17.07 | 0.36 | 2.15% | 16.74 | 17.12 | 48101 | 8154.57 | 1.17% |
| 2024-03-11 | 16.70 | 16.71 | 0.21 | 1.27% | 16.36 | 16.75 | 66220 | 10973.35 | 1.61% |
| 2024-03-08 | 16.24 | 16.50 | 0.26 | 1.60% | 16.12 | 16.70 | 92508 | 15095.24 | 2.25% |
| 2024-03-07 | 16.88 | 16.24 | -0.65 | -3.85% | 16.20 | 17.06 | 56480 | 9372.64 | 1.37% |
| 2024-03-06 | 16.94 | 16.89 | -0.08 | -0.47% | 16.61 | 17.20 | 36357 | 6132.33 | 0.88% |
| 2024-03-05 | 17.43 | 16.97 | -0.53 | -3.03% | 16.85 | 17.43 | 45134 | 7737.68 | 1.10% |
| 2024-03-04 | 17.30 | 17.50 | 0.21 | 1.21% | 17.10 | 17.62 | 48441 | 8427.50 | 1.18% |
| 2024-03-01 | 17.18 | 17.29 | 0.15 | 0.88% | 16.84 | 17.35 | 42066 | 7209.88 | 1.02% |
| 2024-02-29 | 16.30 | 17.14 | 0.68 | 4.13% | 16.30 | 17.17 | 52651 | 8868.36 | 1.28% |
| 2024-02-28 | 17.70 | 16.46 | -1.04 | -5.94% | 16.46 | 18.02 | 73106 | 12690.68 | 1.78% |
| 2024-02-27 | 17.00 | 17.50 | 0.42 | 2.46% | 16.88 | 17.54 | 40996 | 7042.41 | 1.00% |
| 2024-02-26 | 16.98 | 17.08 | 0.18 | 1.07% | 16.74 | 17.40 | 53003 | 9050.86 | 1.29% |
| 2024-02-23 | 16.62 | 16.90 | 0.21 | 1.26% | 16.37 | 16.90 | 39801 | 6621.51 | 0.97% |
| 2024-02-22 | 16.30 | 16.69 | 0.35 | 2.14% | 16.30 | 16.73 | 41147 | 6816.89 | 1.00% |
| 2024-02-21 | 16.19 | 16.34 | 0.16 | 0.99% | 16.00 | 16.89 | 55824 | 9188.73 | 1.36% |
| 2024-02-20 | 16.11 | 16.18 | 0.08 | 0.50% | 15.98 | 16.42 | 47104 | 7633.68 | 1.15% |
| 2024-02-19 | 16.09 | 16.10 | 0.21 | 1.32% | 15.90 | 16.67 | 61707 | 10032.19 | 1.50% |
| 2024-02-08 | 15.00 | 15.89 | 0.67 | 4.40% | 15.00 | 16.73 | 85565 | 13816.95 | 2.08% |
| 2024-02-07 | 14.30 | 15.22 | 0.92 | 6.43% | 14.19 | 15.25 | 82348 | 12286.57 | 2.00% |
| 2024-02-06 | 12.81 | 14.30 | 1.29 | 9.92% | 12.72 | 14.59 | 81080 | 11107.06 | 1.97% |
| 2024-02-05 | 14.95 | 13.01 | -2.06 | -13.67% | 12.47 | 14.95 | 122130 | 16363.17 | 2.97% |
| 2024-02-02 | 16.03 | 15.07 | -0.96 | -5.99% | 14.51 | 16.16 | 54200 | 8286.18 | 1.32% |
| 2024-02-01 | 15.87 | 16.03 | 0.15 | 0.94% | 15.72 | 16.48 | 35166 | 5654.27 | 0.86% |
| 2024-01-31 | 16.58 | 15.88 | -0.87 | -5.19% | 15.80 | 16.78 | 39122 | 6347.80 | 0.95% |
| 2024-01-30 | 17.03 | 16.75 | -0.38 | -2.22% | 16.75 | 17.56 | 26435 | 4528.08 | 0.64% |