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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 23.33 | 23.11 | -0.22 | -0.94% | 22.80 | 23.49 | 15976 | 3692.32 | 7.29% |
| 2024-05-09 | 22.76 | 23.33 | 0.58 | 2.55% | 22.76 | 23.40 | 20695 | 4803.25 | 9.44% |
| 2024-05-08 | 23.40 | 22.75 | -0.66 | -2.82% | 22.70 | 23.40 | 21107 | 4849.58 | 9.63% |
| 2024-05-07 | 23.07 | 23.41 | 0.33 | 1.43% | 22.72 | 23.43 | 29115 | 6733.70 | 13.28% |
| 2024-05-06 | 22.69 | 23.08 | 0.61 | 2.71% | 22.50 | 23.12 | 29445 | 6734.70 | 13.43% |
| 2024-04-30 | 22.46 | 22.47 | 0.10 | 0.45% | 22.17 | 22.69 | 30983 | 6942.25 | 14.13% |
| 2024-04-29 | 21.52 | 22.37 | 0.51 | 2.33% | 21.52 | 22.47 | 41267 | 9165.02 | 18.82% |
| 2024-04-26 | 22.27 | 21.86 | -0.49 | -2.19% | 21.52 | 22.28 | 42142 | 9189.41 | 19.22% |
| 2024-04-25 | 22.21 | 22.35 | -2.05 | -8.40% | 22.21 | 23.15 | 68637 | 15420.38 | 31.30% |
| 2024-04-24 | 28.80 | 24.40 | -1.78 | -6.80% | 24.32 | 28.80 | 108556 | 28780.84 | 49.50% |
| 2024-04-23 | 23.71 | 26.18 | 2.38 | 10.00% | 23.20 | 26.18 | 63004 | 16001.71 | 28.73% |
| 2024-04-22 | 21.66 | 23.80 | 2.16 | 9.98% | 21.30 | 23.80 | 29092 | 6707.41 | 13.27% |
| 2024-04-19 | 21.70 | 21.64 | -0.38 | -1.73% | 21.30 | 22.00 | 10327 | 2228.61 | 4.71% |
| 2024-04-18 | 21.52 | 22.02 | 0.50 | 2.32% | 20.80 | 22.28 | 19497 | 4211.73 | 8.89% |
| 2024-04-17 | 20.35 | 21.52 | 1.11 | 5.44% | 20.30 | 21.65 | 15072 | 3209.02 | 6.87% |
| 2024-04-16 | 22.10 | 20.41 | -2.27 | -10.01% | 20.41 | 22.24 | 20408 | 4262.42 | 9.31% |
| 2024-04-15 | 24.55 | 22.68 | -2.30 | -9.21% | 22.48 | 24.58 | 33950 | 7859.11 | 15.48% |
| 2024-04-12 | 24.50 | 24.98 | 1.21 | 5.09% | 24.21 | 25.51 | 37407 | 9340.22 | 17.06% |
| 2024-04-11 | 23.60 | 23.77 | -0.01 | -0.04% | 23.40 | 24.18 | 7948 | 1898.87 | 3.62% |
| 2024-04-10 | 24.31 | 23.78 | -0.55 | -2.26% | 23.70 | 24.45 | 9192 | 2207.99 | 4.19% |
| 2024-04-09 | 23.74 | 24.33 | 0.53 | 2.23% | 23.50 | 24.45 | 9377 | 2265.85 | 4.28% |
| 2024-04-08 | 24.84 | 23.80 | -1.03 | -4.15% | 23.69 | 24.84 | 13139 | 3171.57 | 5.99% |
| 2024-04-03 | 24.85 | 24.83 | -0.02 | -0.08% | 24.44 | 25.30 | 23450 | 5846.80 | 10.69% |
| 2024-04-02 | 24.50 | 24.85 | 0.36 | 1.47% | 24.44 | 25.30 | 26721 | 6651.73 | 12.19% |
| 2024-04-01 | 24.13 | 24.49 | 0.39 | 1.62% | 24.00 | 24.60 | 15093 | 3676.44 | 6.88% |
| 2024-03-29 | 23.57 | 24.10 | 0.65 | 2.77% | 23.45 | 24.11 | 13936 | 3310.44 | 6.36% |
| 2024-03-28 | 23.30 | 23.45 | 0.26 | 1.12% | 23.15 | 23.80 | 15078 | 3543.05 | 6.88% |
| 2024-03-27 | 24.24 | 23.19 | -1.06 | -4.37% | 23.10 | 24.30 | 12709 | 3022.79 | 5.80% |
| 2024-03-26 | 24.32 | 24.25 | -0.09 | -0.37% | 24.04 | 24.48 | 14257 | 3452.73 | 6.50% |
| 2024-03-25 | 24.43 | 24.34 | -0.09 | -0.37% | 24.25 | 24.61 | 16671 | 4070.96 | 7.60% |
| 2024-03-22 | 25.02 | 24.43 | -0.57 | -2.28% | 24.30 | 25.04 | 14913 | 3670.84 | 6.80% |
| 2024-03-21 | 25.51 | 25.00 | -0.43 | -1.69% | 24.70 | 25.59 | 22985 | 5762.45 | 10.48% |
| 2024-03-20 | 25.30 | 25.43 | 0.03 | 0.12% | 25.10 | 25.49 | 18042 | 4571.21 | 8.23% |
| 2024-03-19 | 25.58 | 25.40 | -0.32 | -1.24% | 25.31 | 25.75 | 17051 | 4346.64 | 7.78% |
| 2024-03-18 | 25.15 | 25.72 | 0.54 | 2.14% | 25.10 | 25.80 | 25724 | 6529.10 | 11.73% |
| 2024-03-15 | 24.80 | 25.18 | 0.31 | 1.25% | 24.41 | 25.20 | 18292 | 4551.07 | 8.34% |
| 2024-03-14 | 25.09 | 24.87 | -0.37 | -1.47% | 24.37 | 25.24 | 20322 | 5059.76 | 9.27% |
| 2024-03-13 | 25.47 | 25.24 | -0.26 | -1.02% | 25.06 | 25.70 | 31964 | 8082.17 | 14.58% |
| 2024-03-12 | 24.15 | 25.50 | 1.30 | 5.37% | 24.15 | 25.50 | 46179 | 11400.83 | 21.06% |
| 2024-03-11 | 24.35 | 24.20 | -0.24 | -0.98% | 23.98 | 24.54 | 35254 | 8518.56 | 16.08% |
| 2024-03-08 | 24.38 | 24.44 | 0.04 | 0.16% | 23.91 | 24.58 | 21223 | 5144.53 | 9.68% |
| 2024-03-07 | 24.85 | 24.40 | -0.75 | -2.98% | 24.20 | 25.16 | 27676 | 6812.91 | 12.62% |
| 2024-03-06 | 24.70 | 25.15 | -0.14 | -0.55% | 24.00 | 25.50 | 38289 | 9431.25 | 17.46% |
| 2024-03-05 | 27.24 | 25.29 | -1.95 | -7.16% | 25.04 | 27.24 | 37020 | 9431.71 | 16.88% |
| 2024-03-04 | 27.70 | 27.24 | -0.53 | -1.91% | 27.11 | 27.95 | 23865 | 6537.85 | 10.88% |
| 2024-03-01 | 27.82 | 27.77 | -0.05 | -0.18% | 27.60 | 28.38 | 5954 | 1661.97 | 2.72% |
| 2024-02-29 | 27.27 | 27.82 | 0.55 | 2.02% | 26.78 | 27.90 | 5887 | 1621.22 | 2.68% |
| 2024-02-28 | 30.30 | 27.27 | -3.03 | -10.00% | 27.27 | 30.52 | 13847 | 4034.76 | 6.31% |
| 2024-02-27 | 29.18 | 30.30 | 1.12 | 3.84% | 29.18 | 31.17 | 28032 | 8508.75 | 12.78% |
| 2024-02-26 | 29.01 | 29.18 | 0.18 | 0.62% | 28.50 | 29.93 | 13841 | 4041.04 | 6.31% |
| 2024-02-23 | 28.29 | 29.00 | 0.51 | 1.79% | 28.29 | 29.30 | 15071 | 4357.58 | 6.87% |
| 2024-02-22 | 26.57 | 28.49 | 1.85 | 6.94% | 26.57 | 28.77 | 19815 | 5530.22 | 9.04% |
| 2024-02-21 | 25.97 | 26.64 | 0.61 | 2.34% | 25.75 | 27.46 | 11414 | 3049.94 | 5.21% |
| 2024-02-20 | 25.91 | 26.03 | 0.11 | 0.42% | 25.40 | 26.07 | 6981 | 1802.21 | 3.18% |
| 2024-02-19 | 25.09 | 25.92 | 0.85 | 3.39% | 24.38 | 25.92 | 10764 | 2737.18 | 4.91% |
| 2024-02-08 | 23.48 | 25.07 | 1.27 | 5.34% | 21.58 | 25.57 | 20647 | 4848.88 | 9.42% |
| 2024-02-07 | 25.08 | 23.80 | -1.20 | -4.80% | 23.26 | 25.75 | 24186 | 5992.79 | 11.03% |
| 2024-02-06 | 24.78 | 25.00 | 0.00 | 0.00% | 23.00 | 25.00 | 21474 | 5112.15 | 9.79% |
| 2024-02-05 | 24.80 | 25.00 | -0.66 | -2.57% | 23.24 | 25.59 | 22808 | 5512.26 | 10.40% |
| 2024-02-02 | 25.20 | 25.66 | 0.46 | 1.83% | 24.65 | 26.14 | 21917 | 5555.73 | 9.99% |