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 | 23.80 | 23.46 | -0.34 | -1.43% | 23.27 | 24.52 | 21214 | 5084.80 | 0.90% |
| 2024-05-07 | 22.66 | 23.80 | 1.20 | 5.31% | 22.54 | 24.50 | 31912 | 7602.44 | 1.36% |
| 2024-05-06 | 22.04 | 22.60 | 0.59 | 2.68% | 22.03 | 22.82 | 14407 | 3235.31 | 0.61% |
| 2024-04-30 | 22.64 | 22.01 | -0.66 | -2.91% | 21.90 | 22.87 | 15740 | 3497.34 | 0.67% |
| 2024-04-29 | 20.75 | 22.67 | 1.26 | 5.89% | 20.75 | 23.18 | 27037 | 6095.70 | 1.15% |
| 2024-04-26 | 20.03 | 21.41 | 1.36 | 6.78% | 19.90 | 22.08 | 24623 | 5258.66 | 1.05% |
| 2024-04-25 | 19.50 | 20.05 | 0.55 | 2.82% | 19.26 | 20.21 | 12295 | 2447.77 | 0.52% |
| 2024-04-24 | 18.09 | 19.50 | 1.24 | 6.79% | 18.09 | 19.60 | 14495 | 2779.39 | 0.62% |
| 2024-04-23 | 17.84 | 18.26 | 0.27 | 1.50% | 17.84 | 18.52 | 6031 | 1102.14 | 0.26% |
| 2024-04-22 | 17.80 | 17.99 | 0.09 | 0.50% | 17.17 | 18.28 | 8126 | 1445.01 | 0.35% |
| 2024-04-19 | 18.57 | 17.90 | -0.78 | -4.18% | 17.65 | 18.67 | 10420 | 1882.71 | 0.44% |
| 2024-04-18 | 18.99 | 18.68 | -0.07 | -0.37% | 18.35 | 18.99 | 5783 | 1078.48 | 0.25% |
| 2024-04-17 | 17.95 | 18.75 | 0.93 | 5.22% | 17.95 | 18.84 | 7552 | 1402.29 | 0.32% |
| 2024-04-16 | 18.64 | 17.82 | -0.93 | -4.96% | 17.03 | 18.69 | 14179 | 2528.45 | 0.60% |
| 2024-04-15 | 19.55 | 18.75 | -0.85 | -4.34% | 18.53 | 19.85 | 14582 | 2766.77 | 0.62% |
| 2024-04-12 | 19.66 | 19.60 | 0.04 | 0.20% | 19.41 | 20.15 | 9822 | 1942.85 | 0.42% |
| 2024-04-11 | 19.86 | 19.56 | -0.54 | -2.69% | 19.19 | 20.16 | 11099 | 2175.77 | 0.47% |
| 2024-04-10 | 20.30 | 20.10 | -0.20 | -0.99% | 19.53 | 20.30 | 11009 | 2181.28 | 0.47% |
| 2024-04-09 | 19.83 | 20.30 | 0.30 | 1.50% | 19.73 | 20.48 | 7607 | 1530.13 | 0.32% |
| 2024-04-08 | 20.55 | 20.00 | -0.69 | -3.33% | 19.92 | 20.65 | 11537 | 2331.07 | 0.49% |
| 2024-04-03 | 21.38 | 20.69 | -0.52 | -2.45% | 20.10 | 21.38 | 15330 | 3153.10 | 0.65% |
| 2024-04-02 | 21.60 | 21.21 | -0.30 | -1.39% | 21.00 | 21.72 | 10975 | 2345.29 | 0.47% |
| 2024-04-01 | 20.69 | 21.51 | 0.26 | 1.22% | 20.68 | 21.70 | 10574 | 2254.37 | 0.45% |
| 2024-03-29 | 21.06 | 21.25 | 0.14 | 0.66% | 20.53 | 21.40 | 12338 | 2579.85 | 0.53% |
| 2024-03-28 | 20.72 | 21.11 | 0.35 | 1.69% | 20.21 | 21.75 | 12316 | 2604.17 | 0.52% |
| 2024-03-27 | 21.11 | 20.76 | -0.05 | -0.24% | 20.39 | 21.93 | 18922 | 3962.65 | 0.81% |
| 2024-03-26 | 21.22 | 20.81 | -0.35 | -1.65% | 20.40 | 21.55 | 13800 | 2877.37 | 0.59% |
| 2024-03-25 | 22.38 | 21.16 | -1.12 | -5.03% | 21.01 | 22.50 | 14356 | 3105.08 | 0.61% |
| 2024-03-22 | 22.55 | 22.28 | -0.61 | -2.66% | 21.97 | 22.97 | 17991 | 4030.74 | 0.77% |
| 2024-03-21 | 24.50 | 22.89 | -1.61 | -6.57% | 22.58 | 24.50 | 32736 | 7627.54 | 1.39% |
| 2024-03-20 | 22.26 | 24.50 | 2.41 | 10.91% | 22.21 | 26.51 | 53360 | 12848.45 | 2.27% |
| 2024-03-19 | 21.88 | 22.09 | -0.01 | -0.05% | 21.36 | 22.20 | 15920 | 3486.24 | 0.68% |
| 2024-03-18 | 21.08 | 22.10 | 1.05 | 4.99% | 21.08 | 22.58 | 35863 | 7852.80 | 1.53% |
| 2024-03-15 | 20.84 | 21.05 | 0.26 | 1.25% | 20.11 | 21.30 | 22972 | 4749.25 | 0.98% |
| 2024-03-14 | 21.48 | 20.79 | -0.32 | -1.52% | 20.39 | 21.49 | 20721 | 4318.41 | 0.88% |
| 2024-03-13 | 19.31 | 21.11 | 1.66 | 8.53% | 19.25 | 21.98 | 37633 | 7797.38 | 1.60% |
| 2024-03-12 | 19.27 | 19.45 | 0.18 | 0.93% | 19.20 | 19.59 | 12352 | 2397.16 | 0.53% |
| 2024-03-11 | 19.35 | 19.27 | -0.23 | -1.18% | 18.86 | 19.45 | 12206 | 2339.53 | 0.52% |
| 2024-03-08 | 18.50 | 19.50 | 0.79 | 4.22% | 18.50 | 19.68 | 20949 | 4012.91 | 0.89% |
| 2024-03-07 | 17.93 | 18.71 | 0.59 | 3.26% | 17.93 | 18.95 | 24965 | 4641.45 | 1.06% |
| 2024-03-06 | 17.87 | 18.12 | 0.01 | 0.06% | 17.70 | 18.47 | 9078 | 1636.43 | 0.39% |
| 2024-03-05 | 18.57 | 18.11 | -0.42 | -2.27% | 17.98 | 18.77 | 17226 | 3138.38 | 0.73% |
| 2024-03-04 | 18.33 | 18.53 | 0.08 | 0.43% | 18.33 | 18.87 | 20595 | 3839.97 | 0.88% |
| 2024-03-01 | 18.50 | 18.45 | 0.02 | 0.11% | 18.01 | 18.69 | 20674 | 3803.25 | 0.88% |
| 2024-02-29 | 17.65 | 18.43 | 0.72 | 4.07% | 17.45 | 19.03 | 28681 | 5185.68 | 1.22% |
| 2024-02-28 | 19.05 | 17.71 | -1.36 | -7.13% | 17.60 | 19.51 | 30782 | 5643.24 | 1.31% |
| 2024-02-27 | 18.00 | 19.07 | 1.09 | 6.06% | 17.66 | 19.27 | 26828 | 4973.40 | 1.14% |
| 2024-02-26 | 17.80 | 17.98 | 0.17 | 0.95% | 17.50 | 18.62 | 22884 | 4131.75 | 0.97% |
| 2024-02-23 | 17.80 | 17.81 | 0.42 | 2.42% | 17.20 | 18.05 | 25432 | 4487.37 | 1.08% |
| 2024-02-22 | 16.23 | 17.39 | 1.14 | 7.02% | 16.23 | 17.39 | 22124 | 3759.66 | 0.94% |
| 2024-02-21 | 15.51 | 16.25 | 0.75 | 4.84% | 15.45 | 17.05 | 23239 | 3778.84 | 0.99% |
| 2024-02-20 | 15.40 | 15.50 | 0.06 | 0.39% | 14.85 | 15.82 | 15622 | 2411.70 | 0.67% |
| 2024-02-19 | 13.92 | 15.44 | 1.65 | 11.97% | 13.92 | 15.59 | 34500 | 5208.41 | 1.47% |
| 2024-02-08 | 11.46 | 13.79 | 2.04 | 17.36% | 11.41 | 13.85 | 40560 | 5076.56 | 4.41% |
| 2024-02-07 | 12.50 | 11.75 | -0.90 | -7.11% | 11.67 | 12.76 | 40900 | 4956.38 | 4.45% |
| 2024-02-06 | 12.88 | 12.65 | -0.36 | -2.77% | 11.41 | 13.25 | 43671 | 5315.70 | 4.75% |
| 2024-02-05 | 14.60 | 13.01 | -1.98 | -13.21% | 12.36 | 14.97 | 35044 | 4665.10 | 3.81% |
| 2024-02-02 | 16.33 | 14.99 | -1.17 | -7.24% | 14.32 | 16.49 | 24989 | 3823.72 | 2.72% |
| 2024-02-01 | 16.66 | 16.16 | -0.16 | -0.98% | 15.64 | 16.82 | 27390 | 4386.89 | 2.98% |
| 2024-01-31 | 17.99 | 16.32 | -1.18 | -6.74% | 16.30 | 17.99 | 23391 | 3937.26 | 2.54% |
| 2024-01-30 | 17.97 | 17.50 | -0.70 | -3.85% | 17.50 | 18.19 | 19777 | 3526.32 | 2.15% |