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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 23.68 | 23.37 | -0.78 | -3.23% | 23.15 | 23.91 | 19169 | 4503.50 | 2.76% |
| 2024-05-07 | 23.15 | 24.15 | 1.02 | 4.41% | 23.13 | 24.55 | 39040 | 9345.23 | 5.61% |
| 2024-05-06 | 23.43 | 23.13 | -0.13 | -0.56% | 22.79 | 23.69 | 22438 | 5165.82 | 3.22% |
| 2024-04-30 | 23.77 | 23.26 | -1.23 | -5.02% | 23.09 | 24.09 | 36123 | 8488.33 | 5.19% |
| 2024-04-29 | 23.50 | 24.49 | 0.76 | 3.20% | 23.40 | 24.59 | 37833 | 9152.32 | 5.44% |
| 2024-04-26 | 24.00 | 23.73 | -0.02 | -0.08% | 23.24 | 24.80 | 43957 | 10531.55 | 6.32% |
| 2024-04-25 | 23.29 | 23.75 | 0.51 | 2.19% | 22.46 | 24.56 | 50040 | 11752.09 | 7.19% |
| 2024-04-24 | 20.97 | 23.24 | 2.11 | 9.99% | 20.97 | 23.24 | 21350 | 4759.50 | 3.07% |
| 2024-04-23 | 20.51 | 21.13 | 0.62 | 3.02% | 20.33 | 21.27 | 17669 | 3702.80 | 2.54% |
| 2024-04-22 | 21.35 | 20.51 | -1.21 | -5.57% | 20.11 | 21.37 | 22333 | 4587.51 | 3.21% |
| 2024-04-19 | 21.15 | 21.72 | 0.55 | 2.60% | 20.86 | 22.44 | 31212 | 6700.46 | 4.49% |
| 2024-04-18 | 21.26 | 21.17 | 0.23 | 1.10% | 20.63 | 21.73 | 24441 | 5199.20 | 3.51% |
| 2024-04-17 | 19.60 | 20.94 | 1.22 | 6.19% | 19.60 | 20.96 | 23592 | 4861.83 | 3.39% |
| 2024-04-16 | 20.35 | 19.72 | -1.07 | -5.15% | 18.71 | 21.78 | 32506 | 6351.77 | 4.67% |
| 2024-04-15 | 21.86 | 20.79 | -1.86 | -8.21% | 20.50 | 22.47 | 27751 | 5881.09 | 3.99% |
| 2024-04-12 | 23.07 | 22.65 | -0.32 | -1.39% | 22.50 | 23.34 | 11379 | 2606.32 | 1.64% |
| 2024-04-11 | 22.48 | 22.97 | 0.16 | 0.70% | 22.19 | 23.38 | 15027 | 3463.12 | 2.16% |
| 2024-04-10 | 23.49 | 22.81 | -0.77 | -3.27% | 22.28 | 23.56 | 18552 | 4236.57 | 2.67% |
| 2024-04-09 | 23.45 | 23.58 | 0.23 | 0.99% | 23.33 | 23.80 | 13510 | 3177.89 | 1.94% |
| 2024-04-08 | 24.65 | 23.35 | -1.22 | -4.97% | 23.30 | 24.68 | 23347 | 5535.94 | 3.36% |
| 2024-04-03 | 24.99 | 24.57 | -0.90 | -3.53% | 23.61 | 25.01 | 30333 | 7377.40 | 4.36% |
| 2024-04-02 | 25.99 | 25.47 | -0.67 | -2.56% | 25.18 | 26.70 | 33799 | 8746.00 | 4.86% |
| 2024-04-01 | 26.12 | 26.14 | -0.05 | -0.19% | 25.43 | 26.35 | 27331 | 7088.60 | 3.93% |
| 2024-03-29 | 26.01 | 26.19 | -0.67 | -2.49% | 25.70 | 26.72 | 36102 | 9437.11 | 5.19% |
| 2024-03-28 | 25.13 | 26.86 | 1.73 | 6.88% | 25.13 | 27.00 | 60439 | 15920.71 | 8.69% |
| 2024-03-27 | 24.99 | 25.13 | 0.22 | 0.88% | 23.80 | 26.42 | 47526 | 11886.27 | 6.83% |
| 2024-03-26 | 25.66 | 24.91 | -0.97 | -3.75% | 24.28 | 26.10 | 45770 | 11428.39 | 6.58% |
| 2024-03-25 | 28.02 | 25.88 | -2.70 | -9.45% | 25.80 | 28.02 | 49464 | 13302.47 | 7.11% |
| 2024-03-22 | 28.97 | 28.58 | -1.55 | -5.14% | 28.11 | 29.80 | 68903 | 19898.83 | 9.90% |
| 2024-03-21 | 27.00 | 30.13 | 2.17 | 7.76% | 26.66 | 30.67 | 112145 | 32143.09 | 16.12% |
| 2024-03-20 | 26.03 | 27.96 | 1.18 | 4.41% | 25.80 | 29.18 | 93938 | 25448.89 | 13.50% |
| 2024-03-19 | 28.93 | 26.78 | 0.31 | 1.17% | 26.50 | 29.12 | 120527 | 34101.12 | 17.32% |
| 2024-03-18 | 25.87 | 26.47 | 2.41 | 10.02% | 25.30 | 26.47 | 50479 | 13162.31 | 7.26% |
| 2024-03-15 | 22.67 | 24.06 | 2.19 | 10.01% | 22.67 | 24.06 | 28234 | 6736.76 | 4.06% |
| 2024-03-14 | 22.15 | 21.87 | -0.41 | -1.84% | 21.51 | 22.28 | 23015 | 5040.81 | 3.31% |
| 2024-03-13 | 22.71 | 22.28 | -0.51 | -2.24% | 22.23 | 22.82 | 32201 | 7229.38 | 4.63% |
| 2024-03-12 | 22.65 | 22.79 | -0.49 | -2.10% | 22.25 | 22.84 | 43906 | 9892.70 | 6.31% |
| 2024-03-11 | 23.40 | 23.28 | 0.53 | 2.33% | 22.12 | 24.66 | 76461 | 17865.76 | 10.99% |
| 2024-03-08 | 20.68 | 22.75 | 2.07 | 10.01% | 20.68 | 22.75 | 29902 | 6682.17 | 4.30% |
| 2024-03-07 | 21.00 | 20.68 | -0.49 | -2.31% | 20.30 | 21.29 | 27220 | 5671.72 | 3.91% |
| 2024-03-06 | 20.74 | 21.17 | 0.29 | 1.39% | 20.30 | 21.89 | 33120 | 6957.44 | 4.76% |
| 2024-03-05 | 21.01 | 20.88 | -0.44 | -2.06% | 20.42 | 21.45 | 29435 | 6192.68 | 4.23% |
| 2024-03-04 | 20.28 | 21.32 | 1.13 | 5.60% | 20.13 | 21.47 | 32039 | 6672.77 | 4.61% |
| 2024-03-01 | 19.56 | 20.19 | 0.48 | 2.44% | 19.54 | 20.44 | 23648 | 4720.86 | 3.40% |
| 2024-02-29 | 17.46 | 19.71 | 0.40 | 2.07% | 17.45 | 19.89 | 34063 | 6575.90 | 4.90% |
| 2024-02-28 | 21.55 | 19.31 | -2.15 | -10.02% | 19.31 | 21.98 | 42123 | 8699.69 | 6.05% |
| 2024-02-27 | 20.38 | 21.46 | 0.99 | 4.84% | 20.28 | 21.46 | 30383 | 6348.22 | 4.37% |
| 2024-02-26 | 20.67 | 20.47 | -0.21 | -1.02% | 19.55 | 21.30 | 36713 | 7480.05 | 5.28% |
| 2024-02-23 | 19.40 | 20.68 | 1.17 | 6.00% | 19.03 | 20.68 | 34839 | 6983.55 | 5.01% |
| 2024-02-22 | 17.92 | 19.51 | 1.45 | 8.03% | 17.92 | 19.51 | 33477 | 6347.16 | 4.81% |
| 2024-02-21 | 17.24 | 18.06 | 0.62 | 3.56% | 17.14 | 18.65 | 41665 | 7457.29 | 5.99% |
| 2024-02-20 | 18.31 | 17.44 | 0.73 | 4.37% | 17.00 | 18.31 | 49462 | 8672.90 | 7.11% |
| 2024-02-19 | 15.90 | 16.71 | 1.52 | 10.01% | 15.66 | 16.71 | 25078 | 4075.38 | 3.60% |
| 2024-02-08 | 13.15 | 15.19 | 0.72 | 4.98% | 13.02 | 15.20 | 52871 | 7341.70 | 7.60% |
| 2024-02-07 | 16.11 | 14.47 | -1.61 | -10.01% | 14.47 | 16.23 | 30150 | 4437.19 | 4.33% |
| 2024-02-06 | 16.05 | 16.08 | -1.73 | -9.71% | 16.03 | 16.88 | 31747 | 5137.66 | 4.56% |
| 2024-02-05 | 19.73 | 17.81 | -1.98 | -10.01% | 17.81 | 19.73 | 8827 | 1601.47 | 1.27% |
| 2024-02-02 | 21.30 | 19.79 | -1.61 | -7.52% | 19.26 | 21.90 | 16556 | 3400.82 | 2.38% |
| 2024-02-01 | 21.64 | 21.40 | -0.39 | -1.79% | 20.63 | 21.69 | 15417 | 3267.36 | 2.22% |
| 2024-01-31 | 23.30 | 21.79 | -1.74 | -7.39% | 21.74 | 23.48 | 15415 | 3447.05 | 2.22% |
| 2024-01-30 | 24.28 | 23.53 | -0.76 | -3.13% | 23.53 | 24.59 | 12120 | 2896.84 | 1.74% |