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 | 23.60 | 23.84 | 0.49 | 2.10% | 23.40 | 24.28 | 19740 | 4712.01 | 3.21% |
| 2024-05-09 | 23.36 | 23.60 | 0.02 | 0.08% | 23.36 | 23.89 | 12010 | 2842.39 | 1.95% |
| 2024-05-08 | 23.68 | 23.58 | -0.38 | -1.59% | 23.21 | 23.97 | 11082 | 2605.94 | 1.80% |
| 2024-05-07 | 23.17 | 23.96 | 0.81 | 3.50% | 22.90 | 24.14 | 21824 | 5179.70 | 3.55% |
| 2024-05-06 | 22.53 | 23.15 | 0.76 | 3.39% | 22.04 | 23.23 | 18907 | 4299.72 | 3.07% |
| 2024-04-30 | 23.32 | 22.39 | -0.82 | -3.53% | 22.26 | 23.78 | 24173 | 5527.41 | 3.93% |
| 2024-04-29 | 22.98 | 23.21 | 0.23 | 1.00% | 22.75 | 23.53 | 14179 | 3280.12 | 2.31% |
| 2024-04-26 | 23.09 | 22.98 | -0.14 | -0.61% | 22.60 | 23.36 | 12221 | 2803.84 | 1.99% |
| 2024-04-25 | 22.24 | 23.12 | 0.58 | 2.57% | 22.24 | 23.44 | 17317 | 3985.28 | 2.82% |
| 2024-04-24 | 22.21 | 22.54 | 0.18 | 0.81% | 22.04 | 22.79 | 14928 | 3360.11 | 2.43% |
| 2024-04-23 | 22.84 | 22.36 | -0.43 | -1.89% | 22.20 | 22.94 | 18940 | 4276.32 | 3.08% |
| 2024-04-22 | 22.80 | 22.79 | -0.19 | -0.83% | 22.10 | 23.94 | 25905 | 5978.54 | 4.21% |
| 2024-04-19 | 23.70 | 22.98 | -1.11 | -4.61% | 22.71 | 24.50 | 32948 | 7694.68 | 5.36% |
| 2024-04-18 | 23.39 | 24.09 | 0.92 | 3.97% | 23.18 | 24.37 | 29758 | 7115.05 | 4.84% |
| 2024-04-17 | 22.07 | 23.17 | 1.07 | 4.84% | 21.82 | 23.35 | 25037 | 5730.14 | 4.07% |
| 2024-04-16 | 22.00 | 22.10 | 0.16 | 0.73% | 21.31 | 22.79 | 30020 | 6618.75 | 4.88% |
| 2024-04-15 | 22.68 | 21.94 | -0.96 | -4.19% | 21.55 | 22.89 | 38079 | 8443.35 | 6.19% |
| 2024-04-12 | 22.70 | 22.90 | 0.01 | 0.04% | 22.51 | 24.56 | 37757 | 8855.36 | 6.14% |
| 2024-04-11 | 22.81 | 22.89 | 0.49 | 2.19% | 22.32 | 22.99 | 16726 | 3806.64 | 2.72% |
| 2024-04-10 | 22.36 | 22.40 | 0.26 | 1.17% | 22.06 | 22.72 | 23872 | 5360.30 | 3.88% |
| 2024-04-09 | 23.10 | 22.14 | -0.90 | -3.91% | 22.00 | 23.10 | 26135 | 5822.05 | 4.25% |
| 2024-04-08 | 22.00 | 23.04 | 1.21 | 5.54% | 21.73 | 23.08 | 34783 | 7819.28 | 5.66% |
| 2024-04-03 | 21.98 | 21.83 | -0.27 | -1.22% | 21.60 | 22.38 | 25520 | 5621.35 | 4.15% |
| 2024-04-02 | 22.45 | 22.10 | -0.36 | -1.60% | 21.55 | 22.45 | 34592 | 7596.28 | 5.63% |
| 2024-04-01 | 20.61 | 22.46 | 2.04 | 9.99% | 20.33 | 22.46 | 39278 | 8525.85 | 6.39% |
| 2024-03-29 | 20.18 | 20.42 | 0.44 | 2.20% | 19.74 | 20.86 | 25384 | 5149.58 | 4.13% |
| 2024-03-28 | 19.00 | 19.98 | 0.59 | 3.04% | 18.80 | 20.20 | 22902 | 4516.63 | 3.73% |
| 2024-03-27 | 19.04 | 19.39 | 0.20 | 1.04% | 19.01 | 19.76 | 21837 | 4232.42 | 3.55% |
| 2024-03-26 | 18.85 | 19.19 | 0.47 | 2.51% | 18.44 | 19.23 | 21503 | 4045.12 | 3.50% |
| 2024-03-25 | 19.10 | 18.72 | -0.51 | -2.65% | 18.72 | 19.40 | 11315 | 2166.12 | 1.84% |
| 2024-03-22 | 19.11 | 19.23 | 0.08 | 0.42% | 18.94 | 19.50 | 13497 | 2585.78 | 2.20% |
| 2024-03-21 | 19.43 | 19.15 | -0.28 | -1.44% | 18.90 | 19.55 | 15233 | 2915.66 | 2.48% |
| 2024-03-20 | 19.64 | 19.43 | -0.25 | -1.27% | 19.31 | 19.75 | 13299 | 2588.83 | 2.16% |
| 2024-03-19 | 19.84 | 19.68 | -0.20 | -1.01% | 19.48 | 19.95 | 15731 | 3091.23 | 2.56% |
| 2024-03-18 | 19.20 | 19.88 | 1.10 | 5.86% | 19.00 | 19.95 | 20789 | 4071.12 | 3.38% |
| 2024-03-15 | 18.48 | 18.78 | 0.08 | 0.43% | 18.25 | 18.79 | 12323 | 2295.81 | 2.01% |
| 2024-03-14 | 18.05 | 18.70 | 0.59 | 3.26% | 18.05 | 19.07 | 21517 | 4034.45 | 3.50% |
| 2024-03-13 | 18.13 | 18.11 | -0.02 | -0.11% | 18.00 | 18.29 | 7359 | 1332.83 | 1.20% |
| 2024-03-12 | 17.65 | 18.13 | 0.49 | 2.78% | 17.59 | 18.26 | 16232 | 2924.44 | 2.64% |
| 2024-03-11 | 17.69 | 17.64 | -0.05 | -0.28% | 17.24 | 17.88 | 9233 | 1614.66 | 1.50% |
| 2024-03-08 | 17.46 | 17.69 | 0.31 | 1.78% | 17.40 | 17.88 | 14886 | 2624.18 | 2.42% |
| 2024-03-07 | 17.45 | 17.38 | 0.06 | 0.35% | 17.16 | 17.74 | 16495 | 2883.92 | 2.68% |
| 2024-03-06 | 16.61 | 17.32 | 0.71 | 4.27% | 16.61 | 17.40 | 22743 | 3889.40 | 3.70% |
| 2024-03-05 | 16.83 | 16.61 | -0.37 | -2.18% | 16.50 | 17.13 | 19606 | 3289.81 | 3.19% |
| 2024-03-04 | 17.07 | 16.98 | -0.10 | -0.59% | 16.50 | 17.31 | 24278 | 4116.94 | 3.95% |
| 2024-03-01 | 17.16 | 17.08 | 1.09 | 6.82% | 16.90 | 17.59 | 48169 | 8285.28 | 7.84% |
| 2024-02-29 | 15.34 | 15.99 | 0.44 | 2.83% | 15.20 | 16.00 | 24875 | 3880.74 | 4.05% |
| 2024-02-28 | 16.18 | 15.55 | -0.38 | -2.39% | 15.01 | 16.18 | 35346 | 5491.63 | 5.75% |
| 2024-02-27 | 16.12 | 15.93 | -0.21 | -1.30% | 15.75 | 16.30 | 18702 | 3004.93 | 3.04% |
| 2024-02-26 | 16.32 | 16.14 | -0.22 | -1.34% | 15.82 | 16.45 | 15573 | 2522.34 | 2.53% |
| 2024-02-23 | 16.11 | 16.36 | 0.26 | 1.61% | 16.00 | 16.53 | 19797 | 3234.95 | 3.22% |
| 2024-02-22 | 15.73 | 16.10 | 0.48 | 3.07% | 15.58 | 16.37 | 16397 | 2623.21 | 2.67% |
| 2024-02-21 | 15.02 | 15.62 | 0.62 | 4.13% | 14.75 | 15.99 | 20775 | 3245.29 | 3.38% |
| 2024-02-20 | 14.31 | 15.00 | 0.63 | 4.38% | 14.19 | 15.03 | 15240 | 2252.70 | 2.48% |
| 2024-02-19 | 14.00 | 14.37 | 0.26 | 1.84% | 13.98 | 14.64 | 13222 | 1889.37 | 2.15% |
| 2024-02-08 | 12.94 | 14.11 | 1.17 | 9.04% | 12.94 | 14.19 | 33929 | 4674.14 | 5.52% |
| 2024-02-07 | 12.70 | 12.94 | 0.01 | 0.08% | 11.93 | 13.28 | 45921 | 5808.29 | 7.47% |
| 2024-02-06 | 12.20 | 12.93 | 0.56 | 4.53% | 11.47 | 13.04 | 40987 | 5000.76 | 6.67% |
| 2024-02-05 | 12.13 | 12.37 | 0.20 | 1.64% | 11.00 | 12.60 | 50310 | 5867.22 | 8.19% |