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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 22.59 | 22.71 | 0.83 | 3.79% | 22.42 | 23.19 | 412314 | 94071.00 | 5.30% |
| 2024-05-08 | 22.43 | 21.88 | -0.68 | -3.01% | 21.83 | 22.44 | 265755 | 58467.80 | 3.44% |
| 2024-05-07 | 22.79 | 22.56 | -0.34 | -1.48% | 22.40 | 23.07 | 308888 | 70038.53 | 3.99% |
| 2024-05-06 | 23.10 | 22.90 | 0.21 | 0.93% | 22.82 | 23.35 | 288676 | 66586.94 | 3.73% |
| 2024-04-30 | 23.14 | 22.69 | -0.48 | -2.07% | 22.59 | 23.35 | 289734 | 66286.95 | 3.75% |
| 2024-04-29 | 22.86 | 23.17 | 0.31 | 1.36% | 22.80 | 23.35 | 417362 | 96605.26 | 5.40% |
| 2024-04-26 | 22.20 | 22.86 | 0.78 | 3.53% | 22.20 | 23.17 | 498099 | 113035.20 | 6.44% |
| 2024-04-25 | 21.91 | 22.08 | -0.25 | -1.12% | 21.52 | 22.46 | 313986 | 69309.05 | 4.06% |
| 2024-04-24 | 21.69 | 22.33 | 0.75 | 3.48% | 21.51 | 22.35 | 312028 | 68753.38 | 4.03% |
| 2024-04-23 | 21.93 | 21.58 | -0.18 | -0.83% | 21.47 | 22.09 | 226640 | 49327.18 | 2.93% |
| 2024-04-22 | 21.48 | 21.76 | -0.30 | -1.36% | 21.07 | 22.18 | 285784 | 61894.88 | 3.69% |
| 2024-04-19 | 22.33 | 22.06 | 0.01 | 0.05% | 22.03 | 23.05 | 425155 | 95544.08 | 5.50% |
| 2024-04-18 | 21.99 | 22.05 | -0.05 | -0.23% | 21.61 | 22.52 | 384201 | 85206.31 | 4.97% |
| 2024-04-17 | 21.30 | 22.10 | 1.13 | 5.39% | 21.30 | 22.38 | 391633 | 86357.96 | 5.06% |
| 2024-04-16 | 21.93 | 20.97 | -1.27 | -5.71% | 20.71 | 22.17 | 449659 | 95670.86 | 5.81% |
| 2024-04-15 | 22.55 | 22.24 | -0.45 | -1.98% | 21.82 | 23.14 | 480160 | 107738.95 | 6.21% |
| 2024-04-12 | 23.30 | 22.69 | -0.93 | -3.94% | 22.59 | 23.93 | 626683 | 144838.83 | 8.10% |
| 2024-04-11 | 24.61 | 23.62 | -1.59 | -6.31% | 22.80 | 25.10 | 796636 | 193878.14 | 10.30% |
| 2024-04-10 | 24.74 | 25.21 | 0.37 | 1.49% | 24.53 | 25.38 | 918430 | 230397.11 | 11.87% |
| 2024-04-09 | 24.29 | 24.84 | 0.32 | 1.31% | 23.72 | 24.84 | 756053 | 183419.86 | 9.77% |
| 2024-04-08 | 22.38 | 24.52 | 2.47 | 11.20% | 22.26 | 25.36 | 1072963 | 259570.41 | 13.87% |
| 2024-04-03 | 22.65 | 22.05 | -0.67 | -2.95% | 21.95 | 22.72 | 225226 | 49986.41 | 2.91% |
| 2024-04-02 | 23.01 | 22.72 | -0.47 | -2.03% | 22.55 | 23.07 | 257677 | 58555.37 | 3.33% |
| 2024-04-01 | 23.12 | 23.19 | 0.46 | 2.02% | 22.99 | 23.43 | 299834 | 69504.09 | 3.88% |
| 2024-03-29 | 22.46 | 22.73 | 0.33 | 1.47% | 21.95 | 22.74 | 304345 | 68060.53 | 3.93% |
| 2024-03-28 | 21.74 | 22.40 | 0.82 | 3.80% | 21.64 | 22.63 | 349547 | 77804.39 | 4.52% |
| 2024-03-27 | 22.87 | 21.58 | -1.29 | -5.64% | 21.45 | 22.94 | 370741 | 81629.04 | 4.79% |
| 2024-03-26 | 23.20 | 22.87 | -0.48 | -2.06% | 22.60 | 23.66 | 368472 | 84977.80 | 4.76% |
| 2024-03-25 | 24.16 | 23.35 | -0.88 | -3.63% | 23.30 | 24.50 | 416839 | 100108.39 | 5.39% |
| 2024-03-22 | 24.80 | 24.23 | -0.60 | -2.42% | 24.06 | 24.85 | 456448 | 111070.92 | 5.90% |
| 2024-03-21 | 25.23 | 24.83 | -0.38 | -1.51% | 24.76 | 25.43 | 411814 | 103247.02 | 5.32% |
| 2024-03-20 | 24.60 | 25.21 | 0.45 | 1.82% | 24.51 | 25.23 | 476179 | 119005.21 | 6.16% |
| 2024-03-19 | 24.88 | 24.76 | -0.27 | -1.08% | 24.72 | 25.38 | 545958 | 136820.34 | 7.06% |
| 2024-03-18 | 24.99 | 25.03 | 0.33 | 1.34% | 24.64 | 25.15 | 500145 | 124838.74 | 6.47% |
| 2024-03-15 | 24.87 | 24.70 | -0.10 | -0.40% | 24.21 | 24.95 | 430791 | 105517.74 | 5.57% |
| 2024-03-14 | 24.88 | 24.80 | -0.53 | -2.09% | 24.32 | 25.17 | 624560 | 154856.25 | 8.07% |
| 2024-03-13 | 24.62 | 25.33 | 0.81 | 3.30% | 24.51 | 26.23 | 1097474 | 279018.41 | 14.19% |
| 2024-03-12 | 24.50 | 24.52 | -0.10 | -0.41% | 24.08 | 24.75 | 637829 | 156040.91 | 8.25% |
| 2024-03-11 | 22.96 | 24.62 | 1.39 | 5.98% | 22.81 | 24.82 | 842285 | 202481.45 | 10.89% |
| 2024-03-08 | 23.07 | 23.23 | 0.31 | 1.35% | 22.89 | 23.33 | 320131 | 73959.56 | 4.14% |
| 2024-03-07 | 23.86 | 22.92 | -1.01 | -4.22% | 22.88 | 24.18 | 566072 | 132866.62 | 7.32% |
| 2024-03-06 | 23.70 | 23.93 | -0.25 | -1.03% | 23.55 | 24.37 | 556696 | 133426.70 | 7.20% |
| 2024-03-05 | 23.51 | 24.18 | 0.25 | 1.04% | 23.30 | 25.07 | 915860 | 221666.23 | 11.84% |
| 2024-03-04 | 24.35 | 23.93 | 0.26 | 1.10% | 23.41 | 24.49 | 685277 | 164145.95 | 8.86% |
| 2024-03-01 | 23.15 | 23.67 | 0.68 | 2.96% | 22.88 | 23.86 | 674832 | 157993.27 | 8.72% |
| 2024-02-29 | 21.81 | 22.99 | 1.18 | 5.41% | 21.81 | 23.15 | 519180 | 118106.33 | 6.71% |
| 2024-02-28 | 23.62 | 21.81 | -1.78 | -7.55% | 21.80 | 23.80 | 738624 | 169700.41 | 9.55% |
| 2024-02-27 | 22.60 | 23.59 | 0.88 | 3.87% | 22.48 | 23.64 | 616599 | 142971.44 | 7.97% |
| 2024-02-26 | 22.94 | 22.71 | -0.33 | -1.43% | 22.55 | 23.29 | 601092 | 137766.39 | 7.77% |
| 2024-02-23 | 22.50 | 23.04 | 0.89 | 4.02% | 22.13 | 23.10 | 669915 | 152645.12 | 8.66% |
| 2024-02-22 | 21.78 | 22.15 | 0.61 | 2.83% | 21.69 | 22.30 | 469953 | 103404.59 | 6.08% |
| 2024-02-21 | 21.31 | 21.54 | 0.00 | 0.00% | 21.23 | 22.21 | 492781 | 107350.25 | 6.37% |
| 2024-02-20 | 21.30 | 21.54 | -0.18 | -0.83% | 21.06 | 21.76 | 370100 | 79482.56 | 4.78% |
| 2024-02-19 | 21.49 | 21.72 | 0.87 | 4.17% | 21.17 | 21.85 | 523103 | 112733.80 | 6.76% |
| 2024-02-08 | 20.36 | 20.85 | 1.06 | 5.36% | 20.36 | 21.21 | 442464 | 92304.44 | 5.72% |
| 2024-02-07 | 18.99 | 19.79 | 0.74 | 3.88% | 18.90 | 20.16 | 477561 | 94469.43 | 6.17% |
| 2024-02-06 | 17.69 | 19.05 | 1.38 | 7.81% | 17.53 | 19.41 | 472370 | 87401.00 | 6.11% |
| 2024-02-05 | 19.00 | 17.67 | -1.52 | -7.92% | 17.10 | 19.18 | 504295 | 90807.24 | 6.52% |
| 2024-02-02 | 20.08 | 19.19 | -0.82 | -4.10% | 18.35 | 20.35 | 404584 | 78303.25 | 5.23% |
| 2024-02-01 | 19.48 | 20.01 | 0.35 | 1.78% | 19.24 | 20.67 | 361786 | 72475.38 | 4.68% |
| 2024-01-31 | 20.88 | 19.66 | -1.37 | -6.51% | 19.60 | 21.24 | 428997 | 86765.42 | 5.55% |