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 | 22.42 | 22.62 | 0.23 | 1.03% | 22.35 | 23.28 | 22534 | 5134.00 | 1.61% |
| 2024-05-10 | 22.57 | 22.39 | -0.09 | -0.40% | 21.89 | 22.58 | 12966 | 2879.59 | 0.93% |
| 2024-05-09 | 22.52 | 22.48 | -0.12 | -0.53% | 22.32 | 22.88 | 13874 | 3132.17 | 0.99% |
| 2024-05-08 | 22.98 | 22.60 | -0.98 | -4.16% | 22.40 | 23.68 | 27522 | 6271.15 | 1.96% |
| 2024-05-07 | 22.50 | 23.58 | 0.97 | 4.29% | 22.02 | 24.08 | 40974 | 9557.65 | 2.93% |
| 2024-05-06 | 20.55 | 22.61 | 1.99 | 9.65% | 20.49 | 22.98 | 44823 | 9879.82 | 3.20% |
| 2024-04-30 | 19.94 | 20.62 | 0.72 | 3.62% | 19.61 | 21.48 | 30117 | 6242.74 | 2.15% |
| 2024-04-29 | 20.00 | 19.90 | 0.01 | 0.05% | 18.96 | 21.14 | 33439 | 6611.97 | 2.39% |
| 2024-04-26 | 19.57 | 19.89 | 0.14 | 0.71% | 19.40 | 20.18 | 16723 | 3309.90 | 1.19% |
| 2024-04-25 | 19.56 | 19.75 | 0.11 | 0.56% | 19.49 | 20.20 | 13208 | 2615.05 | 0.94% |
| 2024-04-24 | 19.61 | 19.64 | -0.06 | -0.30% | 19.45 | 19.84 | 15517 | 3047.47 | 1.11% |
| 2024-04-23 | 19.90 | 19.70 | -0.40 | -1.99% | 19.55 | 20.30 | 21612 | 4298.66 | 1.54% |
| 2024-04-22 | 20.30 | 20.10 | -0.14 | -0.69% | 19.73 | 20.43 | 18118 | 3632.14 | 1.29% |
| 2024-04-19 | 20.56 | 20.24 | -0.46 | -2.22% | 19.50 | 20.69 | 41364 | 8336.88 | 2.95% |
| 2024-04-18 | 18.76 | 20.70 | 1.85 | 9.81% | 18.47 | 20.76 | 54924 | 10782.86 | 3.92% |
| 2024-04-17 | 18.09 | 18.85 | 0.90 | 5.01% | 17.70 | 18.88 | 51266 | 9433.45 | 3.66% |
| 2024-04-16 | 16.90 | 17.95 | 0.86 | 5.03% | 16.20 | 18.87 | 60247 | 10617.86 | 4.30% |
| 2024-04-15 | 17.73 | 17.09 | -0.66 | -3.72% | 16.43 | 17.76 | 38333 | 6541.26 | 2.74% |
| 2024-04-12 | 17.46 | 17.75 | 0.11 | 0.62% | 17.46 | 18.17 | 35683 | 6368.80 | 2.55% |
| 2024-04-11 | 18.10 | 17.64 | -0.62 | -3.40% | 17.50 | 18.53 | 26604 | 4746.43 | 1.90% |
| 2024-04-10 | 18.40 | 18.26 | -0.19 | -1.03% | 17.96 | 18.58 | 14283 | 2601.16 | 1.02% |
| 2024-04-09 | 18.08 | 18.45 | 0.33 | 1.82% | 17.78 | 18.68 | 18022 | 3282.74 | 1.29% |
| 2024-04-08 | 18.27 | 18.12 | -0.14 | -0.77% | 18.04 | 18.56 | 19023 | 3477.45 | 1.36% |
| 2024-04-03 | 17.95 | 18.26 | 0.01 | 0.05% | 17.85 | 18.82 | 29532 | 5433.75 | 2.11% |
| 2024-04-02 | 18.80 | 18.25 | -0.75 | -3.95% | 17.78 | 18.97 | 54090 | 9951.68 | 3.86% |
| 2024-04-01 | 18.13 | 19.00 | 0.87 | 4.80% | 17.48 | 19.08 | 56720 | 10424.19 | 4.05% |
| 2024-03-29 | 17.50 | 18.13 | 0.43 | 2.43% | 17.09 | 18.13 | 46906 | 8275.35 | 3.35% |
| 2024-03-28 | 16.60 | 17.70 | 0.86 | 5.11% | 16.56 | 17.80 | 67901 | 11780.98 | 4.85% |
| 2024-03-27 | 15.89 | 16.84 | 0.37 | 2.25% | 15.68 | 17.49 | 85334 | 14457.00 | 6.09% |
| 2024-03-26 | 14.50 | 16.47 | 1.97 | 13.59% | 14.20 | 17.10 | 109201 | 17115.96 | 7.80% |
| 2024-03-25 | 13.36 | 14.50 | 1.07 | 7.97% | 13.32 | 14.66 | 42511 | 6030.80 | 3.03% |
| 2024-03-22 | 13.62 | 13.43 | -0.30 | -2.18% | 13.33 | 13.78 | 11232 | 1516.23 | 0.80% |
| 2024-03-21 | 13.60 | 13.73 | 0.11 | 0.81% | 13.50 | 13.80 | 10229 | 1398.03 | 0.73% |
| 2024-03-20 | 13.69 | 13.62 | -0.07 | -0.51% | 13.56 | 13.76 | 8136 | 1108.29 | 0.58% |
| 2024-03-19 | 13.77 | 13.69 | 0.00 | 0.00% | 13.55 | 13.80 | 11799 | 1615.44 | 0.84% |
| 2024-03-18 | 13.40 | 13.69 | 0.32 | 2.39% | 13.38 | 13.71 | 13853 | 1881.93 | 0.99% |
| 2024-03-15 | 13.05 | 13.37 | 0.37 | 2.85% | 12.97 | 13.38 | 18842 | 2488.30 | 1.35% |
| 2024-03-14 | 12.99 | 13.00 | -0.03 | -0.23% | 12.85 | 13.14 | 12238 | 1592.33 | 0.87% |
| 2024-03-13 | 13.10 | 13.03 | -0.08 | -0.61% | 12.84 | 13.27 | 17147 | 2233.66 | 1.22% |
| 2024-03-12 | 12.73 | 13.11 | 0.36 | 2.82% | 12.59 | 13.25 | 20111 | 2608.20 | 1.44% |
| 2024-03-11 | 12.40 | 12.75 | 0.36 | 2.91% | 12.32 | 12.76 | 10443 | 1314.60 | 0.75% |
| 2024-03-08 | 12.17 | 12.39 | 0.21 | 1.72% | 12.12 | 12.49 | 11316 | 1402.71 | 0.81% |
| 2024-03-07 | 12.15 | 12.18 | 0.01 | 0.08% | 12.15 | 12.55 | 10823 | 1335.53 | 0.77% |
| 2024-03-06 | 12.08 | 12.17 | 0.10 | 0.83% | 11.93 | 12.32 | 9791 | 1187.53 | 0.70% |
| 2024-03-05 | 12.34 | 12.07 | -0.31 | -2.50% | 12.00 | 12.48 | 14534 | 1775.43 | 1.04% |
| 2024-03-04 | 12.50 | 12.38 | -0.20 | -1.59% | 12.26 | 12.70 | 17716 | 2197.81 | 1.26% |
| 2024-03-01 | 12.80 | 12.58 | 0.01 | 0.08% | 12.31 | 12.88 | 18637 | 2342.55 | 1.33% |
| 2024-02-29 | 12.11 | 12.57 | 0.39 | 3.20% | 12.04 | 12.62 | 18894 | 2339.65 | 1.35% |
| 2024-02-28 | 13.42 | 12.18 | -1.05 | -7.94% | 12.18 | 13.42 | 26939 | 3451.78 | 1.92% |
| 2024-02-27 | 12.70 | 13.23 | 0.36 | 2.80% | 12.70 | 13.75 | 22230 | 2928.59 | 1.59% |
| 2024-02-26 | 12.89 | 12.87 | -0.08 | -0.62% | 12.75 | 13.19 | 19219 | 2488.63 | 1.37% |
| 2024-02-23 | 13.20 | 12.95 | -0.28 | -2.12% | 12.70 | 13.40 | 24588 | 3176.65 | 1.76% |
| 2024-02-22 | 12.33 | 13.23 | 1.03 | 8.44% | 12.20 | 13.48 | 33151 | 4286.75 | 2.37% |
| 2024-02-21 | 11.87 | 12.20 | 0.15 | 1.24% | 11.81 | 12.69 | 22724 | 2805.74 | 1.62% |
| 2024-02-20 | 12.36 | 12.05 | -0.45 | -3.60% | 11.95 | 12.39 | 17320 | 2094.19 | 1.24% |
| 2024-02-19 | 11.32 | 12.50 | 1.13 | 9.94% | 11.29 | 12.98 | 51938 | 6444.82 | 3.71% |
| 2024-02-08 | 9.69 | 11.37 | 1.49 | 15.08% | 9.68 | 11.40 | 44908 | 4750.31 | 3.21% |
| 2024-02-07 | 10.49 | 9.88 | -0.39 | -3.80% | 9.71 | 10.49 | 37432 | 3760.15 | 2.67% |
| 2024-02-06 | 9.31 | 10.27 | 0.48 | 4.90% | 9.18 | 10.68 | 44570 | 4380.40 | 3.18% |
| 2024-02-05 | 10.99 | 9.79 | -1.24 | -11.24% | 9.48 | 10.99 | 52496 | 5277.99 | 3.75% |