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 | 23.80 | 23.18 | -0.85 | -3.54% | 23.03 | 23.80 | 26265 | 6130.44 | 3.62% |
| 2024-05-10 | 24.61 | 24.03 | -0.66 | -2.67% | 23.85 | 24.69 | 31427 | 7574.17 | 4.33% |
| 2024-05-09 | 24.07 | 24.69 | 0.65 | 2.70% | 24.06 | 25.75 | 48327 | 11932.89 | 6.66% |
| 2024-05-08 | 24.46 | 24.04 | -0.43 | -1.76% | 24.00 | 24.59 | 25784 | 6242.77 | 3.55% |
| 2024-05-07 | 24.55 | 24.47 | -0.14 | -0.57% | 24.31 | 24.75 | 26671 | 6542.31 | 3.68% |
| 2024-05-06 | 24.79 | 24.61 | 0.13 | 0.53% | 24.54 | 24.99 | 29036 | 7189.37 | 4.00% |
| 2024-04-30 | 24.46 | 24.48 | 0.02 | 0.08% | 24.11 | 24.86 | 37571 | 9193.84 | 5.18% |
| 2024-04-29 | 24.12 | 24.46 | 0.23 | 0.95% | 23.80 | 24.69 | 45547 | 11093.52 | 7.37% |
| 2024-04-26 | 23.25 | 24.23 | 1.05 | 4.53% | 23.19 | 24.47 | 47330 | 11326.37 | 7.66% |
| 2024-04-25 | 23.00 | 23.18 | 0.18 | 0.78% | 22.77 | 23.55 | 30238 | 7018.71 | 4.89% |
| 2024-04-24 | 22.48 | 23.00 | 0.58 | 2.59% | 22.48 | 23.10 | 34373 | 7866.14 | 5.56% |
| 2024-04-23 | 22.33 | 22.42 | 0.36 | 1.63% | 22.20 | 22.66 | 19737 | 4429.58 | 3.19% |
| 2024-04-22 | 22.18 | 22.06 | -0.48 | -2.13% | 21.50 | 22.60 | 23611 | 5211.06 | 3.82% |
| 2024-04-19 | 22.72 | 22.54 | -0.28 | -1.23% | 22.30 | 22.92 | 25208 | 5688.19 | 4.08% |
| 2024-04-18 | 22.92 | 22.82 | -0.08 | -0.35% | 22.20 | 23.38 | 41196 | 9421.81 | 6.67% |
| 2024-04-17 | 21.16 | 22.90 | 1.74 | 8.22% | 21.15 | 23.00 | 49374 | 11137.42 | 7.99% |
| 2024-04-16 | 23.00 | 21.16 | -2.35 | -10.00% | 21.16 | 23.25 | 24156 | 5225.10 | 3.91% |
| 2024-04-15 | 24.66 | 23.51 | -1.51 | -6.04% | 22.89 | 25.05 | 44956 | 10631.86 | 7.27% |
| 2024-04-12 | 25.52 | 25.02 | -0.71 | -2.76% | 24.91 | 25.99 | 31727 | 8033.32 | 5.13% |
| 2024-04-11 | 25.03 | 25.73 | 0.17 | 0.67% | 25.03 | 26.16 | 37463 | 9671.26 | 6.06% |
| 2024-04-10 | 26.60 | 25.56 | -0.97 | -3.66% | 25.29 | 26.82 | 53308 | 13793.85 | 8.63% |
| 2024-04-09 | 25.50 | 26.53 | 1.35 | 5.36% | 25.50 | 27.67 | 82831 | 22064.42 | 13.40% |
| 2024-04-08 | 25.78 | 25.18 | -1.00 | -3.82% | 24.92 | 26.18 | 42688 | 10839.19 | 6.91% |
| 2024-04-03 | 25.81 | 26.18 | 0.36 | 1.39% | 24.88 | 26.88 | 61704 | 16088.86 | 9.98% |
| 2024-04-02 | 26.50 | 25.82 | -0.81 | -3.04% | 25.59 | 26.74 | 38778 | 10103.65 | 6.28% |
| 2024-04-01 | 26.34 | 26.63 | 0.26 | 0.99% | 25.80 | 26.68 | 45338 | 11959.50 | 7.34% |
| 2024-03-29 | 25.65 | 26.37 | 0.75 | 2.93% | 24.90 | 26.90 | 55889 | 14534.69 | 9.04% |
| 2024-03-28 | 24.10 | 25.62 | 0.55 | 2.19% | 24.10 | 26.00 | 52920 | 13494.82 | 8.56% |
| 2024-03-27 | 27.21 | 25.07 | -2.79 | -10.01% | 25.07 | 27.23 | 73629 | 19028.47 | 11.91% |
| 2024-03-26 | 29.18 | 27.86 | -2.07 | -6.92% | 26.98 | 29.85 | 99638 | 28360.54 | 16.12% |
| 2024-03-25 | 29.00 | 29.93 | 0.47 | 1.60% | 28.56 | 30.50 | 155516 | 45955.77 | 25.17% |
| 2024-03-22 | 28.01 | 29.46 | 1.07 | 3.77% | 27.61 | 29.78 | 151923 | 44110.10 | 24.58% |
| 2024-03-21 | 28.84 | 28.39 | -0.21 | -0.73% | 28.11 | 29.39 | 120640 | 34589.55 | 19.52% |
| 2024-03-20 | 27.35 | 28.60 | 1.59 | 5.89% | 26.60 | 28.98 | 139791 | 38931.29 | 22.62% |
| 2024-03-19 | 27.50 | 27.01 | -0.78 | -2.81% | 27.00 | 27.55 | 78259 | 21273.84 | 12.66% |
| 2024-03-18 | 26.49 | 27.79 | 1.61 | 6.15% | 26.23 | 28.00 | 118492 | 32174.58 | 19.17% |
| 2024-03-15 | 26.04 | 26.18 | 0.35 | 1.36% | 25.50 | 26.39 | 60183 | 15695.77 | 9.74% |
| 2024-03-14 | 26.88 | 25.83 | -1.39 | -5.11% | 25.44 | 26.90 | 92211 | 24011.36 | 14.92% |
| 2024-03-13 | 27.29 | 27.22 | -0.81 | -2.89% | 26.80 | 27.53 | 97715 | 26493.34 | 15.81% |
| 2024-03-12 | 26.55 | 28.03 | 1.49 | 5.61% | 26.49 | 28.09 | 149804 | 41084.53 | 24.24% |
| 2024-03-11 | 27.62 | 26.54 | -2.54 | -8.73% | 26.39 | 27.99 | 151752 | 40615.96 | 24.56% |
| 2024-03-08 | 31.00 | 29.08 | -2.88 | -9.01% | 28.76 | 32.80 | 231861 | 69627.77 | 37.52% |
| 2024-03-07 | 28.00 | 31.96 | 2.91 | 10.02% | 28.00 | 31.96 | 237943 | 73081.11 | 38.50% |
| 2024-03-06 | 29.00 | 29.05 | 2.64 | 10.00% | 25.18 | 29.05 | 221677 | 60462.55 | 35.87% |
| 2024-03-05 | 25.50 | 26.41 | 2.40 | 10.00% | 25.50 | 26.41 | 40482 | 10588.03 | 6.55% |
| 2024-03-04 | 22.99 | 24.01 | 1.56 | 6.95% | 22.36 | 24.01 | 117855 | 27421.14 | 19.07% |
| 2024-03-01 | 22.00 | 22.45 | 0.71 | 3.27% | 21.72 | 22.66 | 79456 | 17686.07 | 12.86% |
| 2024-02-29 | 19.50 | 21.74 | 0.82 | 3.92% | 19.50 | 22.11 | 70288 | 14961.87 | 11.37% |
| 2024-02-28 | 23.00 | 20.92 | -2.32 | -9.98% | 20.92 | 23.19 | 95430 | 21219.03 | 15.44% |
| 2024-02-27 | 22.34 | 23.24 | 0.98 | 4.40% | 21.89 | 23.33 | 96005 | 21804.12 | 15.54% |
| 2024-02-26 | 21.09 | 22.26 | 0.86 | 4.02% | 20.94 | 23.00 | 98065 | 21239.54 | 15.87% |
| 2024-02-23 | 20.85 | 21.40 | 0.43 | 2.05% | 20.51 | 21.46 | 89890 | 18885.37 | 14.55% |
| 2024-02-22 | 19.99 | 20.97 | 0.47 | 2.29% | 19.55 | 21.04 | 94895 | 19489.80 | 15.36% |
| 2024-02-21 | 19.97 | 20.50 | 0.53 | 2.65% | 19.33 | 21.97 | 110475 | 22945.42 | 17.88% |
| 2024-02-20 | 18.11 | 19.97 | 1.82 | 10.03% | 17.43 | 19.97 | 68043 | 12504.58 | 11.01% |
| 2024-02-19 | 16.84 | 18.15 | 1.65 | 10.00% | 16.84 | 18.15 | 67439 | 11990.20 | 10.91% |
| 2024-02-08 | 15.01 | 16.50 | 1.50 | 10.00% | 14.50 | 16.50 | 60570 | 9468.16 | 9.80% |
| 2024-02-07 | 16.25 | 15.00 | -1.25 | -7.69% | 14.70 | 16.45 | 63291 | 9777.68 | 10.24% |
| 2024-02-06 | 16.02 | 16.25 | -1.04 | -6.02% | 15.56 | 17.10 | 55995 | 8952.87 | 9.06% |
| 2024-02-05 | 19.00 | 17.29 | -1.92 | -9.99% | 17.29 | 19.10 | 24287 | 4268.35 | 3.93% |