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 | 22.85 | 22.12 | -0.85 | -3.70% | 22.00 | 22.90 | 106533 | 23780.09 | 6.92% |
| 2024-05-10 | 24.25 | 22.97 | -1.14 | -4.73% | 22.89 | 24.25 | 163927 | 38051.99 | 10.65% |
| 2024-05-09 | 24.32 | 24.11 | -0.01 | -0.04% | 24.02 | 24.40 | 102767 | 24842.44 | 6.68% |
| 2024-05-08 | 24.71 | 24.12 | -0.77 | -3.09% | 24.04 | 24.85 | 116530 | 28386.31 | 7.57% |
| 2024-05-07 | 25.00 | 24.89 | -0.06 | -0.24% | 24.58 | 25.28 | 153303 | 38228.25 | 9.96% |
| 2024-05-06 | 25.27 | 24.95 | -0.01 | -0.04% | 24.80 | 25.38 | 142494 | 35640.56 | 9.26% |
| 2024-04-30 | 25.26 | 24.96 | -0.25 | -0.99% | 24.58 | 25.58 | 206800 | 51989.13 | 13.43% |
| 2024-04-29 | 24.95 | 25.21 | 0.27 | 1.08% | 24.94 | 25.55 | 252889 | 63676.03 | 16.43% |
| 2024-04-26 | 24.38 | 24.94 | 1.00 | 4.18% | 23.96 | 25.36 | 328893 | 81751.83 | 21.36% |
| 2024-04-25 | 23.88 | 23.94 | 0.18 | 0.76% | 23.76 | 24.48 | 281757 | 67831.47 | 18.30% |
| 2024-04-24 | 21.80 | 23.76 | 2.16 | 10.00% | 21.63 | 23.76 | 167932 | 38339.00 | 10.91% |
| 2024-04-23 | 21.42 | 21.60 | -0.23 | -1.05% | 21.42 | 22.19 | 112545 | 24484.01 | 7.31% |
| 2024-04-22 | 22.00 | 21.83 | -0.85 | -3.75% | 21.17 | 22.18 | 119460 | 26090.82 | 7.76% |
| 2024-04-19 | 23.02 | 22.68 | -0.47 | -2.03% | 22.36 | 23.38 | 136208 | 30999.67 | 8.85% |
| 2024-04-18 | 22.46 | 23.15 | 0.30 | 1.31% | 22.21 | 23.80 | 193606 | 44686.01 | 12.58% |
| 2024-04-17 | 21.13 | 22.85 | 1.93 | 9.23% | 21.13 | 22.98 | 212570 | 47566.04 | 13.81% |
| 2024-04-16 | 23.00 | 20.92 | -2.29 | -9.87% | 20.89 | 23.38 | 226622 | 48617.75 | 14.72% |
| 2024-04-15 | 24.29 | 23.21 | -1.76 | -7.05% | 22.48 | 24.96 | 256186 | 60898.57 | 16.65% |
| 2024-04-12 | 24.64 | 24.97 | 0.56 | 2.29% | 24.56 | 25.55 | 253335 | 63285.45 | 16.46% |
| 2024-04-11 | 24.51 | 24.41 | -0.07 | -0.29% | 24.34 | 25.10 | 142822 | 35238.92 | 9.28% |
| 2024-04-10 | 25.51 | 24.48 | -1.17 | -4.56% | 24.23 | 25.57 | 158318 | 39117.58 | 10.29% |
| 2024-04-09 | 26.01 | 25.65 | -0.57 | -2.17% | 25.11 | 26.29 | 189462 | 48288.24 | 12.31% |
| 2024-04-08 | 25.96 | 26.22 | 0.23 | 0.88% | 25.80 | 26.68 | 186247 | 48959.84 | 12.10% |
| 2024-04-03 | 27.41 | 25.99 | -1.39 | -5.08% | 25.91 | 27.57 | 221326 | 58169.48 | 14.38% |
| 2024-04-02 | 28.95 | 27.38 | -1.82 | -6.23% | 27.00 | 29.15 | 344133 | 95627.43 | 22.36% |
| 2024-04-01 | 28.83 | 29.20 | 0.04 | 0.14% | 28.59 | 29.67 | 265573 | 77138.26 | 17.26% |
| 2024-03-29 | 28.63 | 29.16 | 0.46 | 1.60% | 28.30 | 29.87 | 349832 | 101593.36 | 22.73% |
| 2024-03-28 | 28.90 | 28.70 | 0.10 | 0.35% | 28.22 | 29.95 | 396343 | 115476.20 | 25.75% |
| 2024-03-27 | 29.70 | 28.60 | -1.10 | -3.70% | 28.27 | 30.30 | 311249 | 90932.25 | 20.22% |
| 2024-03-26 | 31.12 | 29.70 | -2.30 | -7.19% | 28.80 | 32.66 | 444158 | 138025.81 | 28.86% |
| 2024-03-25 | 31.50 | 32.00 | -0.08 | -0.25% | 31.13 | 33.13 | 334590 | 108561.92 | 21.74% |
| 2024-03-22 | 33.43 | 32.08 | -2.09 | -6.12% | 31.94 | 34.45 | 488604 | 160925.17 | 31.75% |
| 2024-03-21 | 33.04 | 34.17 | 0.47 | 1.39% | 33.01 | 36.88 | 692319 | 242034.64 | 45.92% |
| 2024-03-20 | 33.36 | 33.70 | -0.45 | -1.32% | 33.12 | 35.18 | 514753 | 175273.86 | 34.16% |
| 2024-03-19 | 34.49 | 34.15 | -1.05 | -2.98% | 33.20 | 34.86 | 529065 | 180014.42 | 35.11% |
| 2024-03-18 | 33.30 | 35.20 | 0.18 | 0.51% | 33.30 | 35.30 | 691185 | 237479.14 | 45.87% |
| 2024-03-15 | 33.06 | 35.02 | 2.17 | 6.61% | 32.50 | 36.14 | 944394 | 330182.59 | 62.67% |
| 2024-03-14 | 33.78 | 32.85 | -1.58 | -4.59% | 31.51 | 35.78 | 717249 | 241611.34 | 47.60% |
| 2024-03-13 | 34.43 | 34.43 | 3.13 | 10.00% | 33.71 | 34.43 | 633805 | 217675.75 | 42.06% |
| 2024-03-12 | 31.30 | 31.30 | 2.85 | 10.02% | 31.30 | 31.30 | 24150 | 7558.82 | 1.60% |
| 2024-03-11 | 28.45 | 28.45 | 2.59 | 10.02% | 28.45 | 28.45 | 28468 | 8099.04 | 1.89% |
| 2024-03-08 | 25.86 | 25.86 | 2.35 | 10.00% | 25.86 | 25.86 | 124318 | 32148.74 | 8.25% |
| 2024-03-07 | 25.50 | 23.51 | -1.64 | -6.52% | 23.50 | 25.50 | 356736 | 86610.05 | 23.67% |
| 2024-03-06 | 23.14 | 25.15 | 1.65 | 7.02% | 23.12 | 25.85 | 484939 | 121094.34 | 32.18% |
| 2024-03-05 | 23.89 | 23.50 | -1.02 | -4.16% | 23.32 | 24.68 | 239768 | 57389.69 | 15.91% |
| 2024-03-04 | 24.40 | 24.52 | -0.28 | -1.13% | 23.45 | 25.55 | 312088 | 76197.51 | 20.71% |
| 2024-03-01 | 24.15 | 24.80 | 0.40 | 1.64% | 23.80 | 25.25 | 337238 | 83152.75 | 22.38% |
| 2024-02-29 | 22.34 | 24.40 | 0.90 | 3.83% | 22.33 | 24.66 | 338053 | 80792.10 | 22.43% |
| 2024-02-28 | 24.64 | 23.50 | -0.69 | -2.85% | 23.00 | 25.81 | 496833 | 122495.98 | 32.97% |
| 2024-02-27 | 21.30 | 24.19 | 2.20 | 10.00% | 21.30 | 24.19 | 259033 | 59076.77 | 17.19% |
| 2024-02-26 | 21.70 | 21.99 | 0.21 | 0.96% | 21.16 | 23.48 | 387712 | 86962.47 | 25.73% |
| 2024-02-23 | 20.10 | 21.78 | 1.98 | 10.00% | 19.72 | 21.78 | 186602 | 39203.77 | 12.38% |
| 2024-02-22 | 19.60 | 19.80 | 0.50 | 2.59% | 19.18 | 20.18 | 224560 | 44130.34 | 14.90% |
| 2024-02-21 | 18.32 | 19.30 | 0.42 | 2.22% | 18.17 | 20.68 | 273461 | 52711.82 | 18.15% |
| 2024-02-20 | 18.19 | 18.88 | 0.59 | 3.23% | 17.56 | 19.63 | 249026 | 46801.05 | 16.53% |
| 2024-02-19 | 17.35 | 18.29 | 1.66 | 9.98% | 16.93 | 18.29 | 171905 | 30448.09 | 11.41% |
| 2024-02-08 | 15.44 | 16.63 | 1.02 | 6.53% | 15.44 | 16.65 | 148608 | 24070.94 | 9.86% |
| 2024-02-07 | 16.44 | 15.61 | -0.90 | -5.45% | 15.35 | 16.96 | 181532 | 29509.97 | 12.05% |
| 2024-02-06 | 16.14 | 16.51 | -0.11 | -0.66% | 14.96 | 17.31 | 196909 | 31493.34 | 13.07% |
| 2024-02-05 | 17.94 | 16.62 | -1.33 | -7.41% | 16.60 | 18.30 | 154943 | 26900.49 | 10.28% |