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 | 23.36 | 23.84 | 0.59 | 2.54% | 23.26 | 24.10 | 21429 | 5068.76 | 1.57% |
| 2024-05-08 | 23.32 | 23.25 | -0.28 | -1.19% | 23.08 | 23.58 | 10594 | 2468.39 | 0.77% |
| 2024-05-07 | 23.24 | 23.53 | 0.30 | 1.29% | 23.05 | 23.53 | 17970 | 4193.86 | 1.31% |
| 2024-05-06 | 23.14 | 23.23 | 0.29 | 1.26% | 23.01 | 23.32 | 16339 | 3781.78 | 1.20% |
| 2024-04-30 | 23.12 | 22.94 | -0.20 | -0.86% | 22.78 | 23.50 | 14303 | 3288.39 | 1.05% |
| 2024-04-29 | 22.82 | 23.14 | 0.82 | 3.67% | 22.50 | 23.28 | 23137 | 5336.12 | 1.69% |
| 2024-04-26 | 22.35 | 22.32 | -0.03 | -0.13% | 22.01 | 22.60 | 15301 | 3420.21 | 1.12% |
| 2024-04-25 | 22.00 | 22.35 | 0.29 | 1.31% | 22.00 | 22.55 | 13118 | 2924.27 | 0.96% |
| 2024-04-24 | 21.73 | 22.06 | 0.30 | 1.38% | 21.72 | 22.09 | 11058 | 2426.57 | 0.81% |
| 2024-04-23 | 21.70 | 21.76 | 0.17 | 0.79% | 21.32 | 22.09 | 14129 | 3072.15 | 1.03% |
| 2024-04-22 | 21.60 | 21.59 | -0.26 | -1.19% | 21.26 | 21.86 | 11484 | 2472.88 | 0.84% |
| 2024-04-19 | 21.50 | 21.85 | 0.08 | 0.37% | 21.15 | 21.94 | 16406 | 3521.67 | 1.20% |
| 2024-04-18 | 21.82 | 21.77 | 0.00 | 0.00% | 21.42 | 22.75 | 19884 | 4379.13 | 1.45% |
| 2024-04-17 | 20.45 | 21.77 | 1.53 | 7.56% | 20.45 | 21.77 | 23807 | 5090.12 | 1.74% |
| 2024-04-16 | 21.62 | 20.24 | -1.51 | -6.94% | 19.80 | 21.65 | 26786 | 5496.98 | 1.96% |
| 2024-04-15 | 23.10 | 21.75 | -1.51 | -6.49% | 21.58 | 23.10 | 31769 | 7047.70 | 2.32% |
| 2024-04-12 | 23.50 | 23.26 | -0.73 | -3.04% | 22.60 | 23.80 | 37142 | 8620.94 | 2.72% |
| 2024-04-11 | 23.04 | 23.99 | 0.74 | 3.18% | 22.12 | 24.30 | 54517 | 12674.24 | 3.99% |
| 2024-04-10 | 23.10 | 23.25 | 0.62 | 2.74% | 23.10 | 24.63 | 41568 | 9892.75 | 3.04% |
| 2024-04-09 | 22.50 | 22.63 | 0.43 | 1.94% | 22.07 | 22.69 | 7542 | 1692.99 | 0.55% |
| 2024-04-08 | 23.30 | 22.20 | -0.85 | -3.69% | 22.20 | 23.30 | 11787 | 2660.53 | 0.86% |
| 2024-04-03 | 23.46 | 23.05 | -0.40 | -1.71% | 22.88 | 23.46 | 9016 | 2080.20 | 0.66% |
| 2024-04-02 | 23.43 | 23.45 | 0.10 | 0.43% | 23.12 | 23.57 | 13369 | 3124.37 | 0.98% |
| 2024-04-01 | 22.60 | 23.35 | 0.77 | 3.41% | 22.60 | 23.35 | 15609 | 3620.59 | 1.14% |
| 2024-03-29 | 22.50 | 22.58 | 0.23 | 1.03% | 22.11 | 22.59 | 11155 | 2497.02 | 0.82% |
| 2024-03-28 | 22.25 | 22.35 | 0.22 | 0.99% | 22.17 | 22.64 | 12609 | 2824.39 | 0.92% |
| 2024-03-27 | 22.91 | 22.13 | -0.77 | -3.36% | 22.12 | 23.09 | 9938 | 2241.87 | 0.73% |
| 2024-03-26 | 22.67 | 22.90 | 0.19 | 0.84% | 22.42 | 23.08 | 11513 | 2621.49 | 0.84% |
| 2024-03-25 | 23.49 | 22.71 | -0.80 | -3.40% | 22.68 | 23.49 | 13197 | 3053.88 | 0.97% |
| 2024-03-22 | 23.73 | 23.51 | -0.22 | -0.93% | 23.10 | 23.78 | 16649 | 3909.18 | 1.22% |
| 2024-03-21 | 23.69 | 23.73 | 0.14 | 0.59% | 23.51 | 23.91 | 12913 | 3063.34 | 0.94% |
| 2024-03-20 | 23.71 | 23.59 | -0.03 | -0.13% | 23.47 | 23.80 | 11490 | 2714.36 | 0.84% |
| 2024-03-19 | 23.76 | 23.62 | -0.18 | -0.76% | 23.55 | 24.06 | 15306 | 3639.17 | 1.12% |
| 2024-03-18 | 23.60 | 23.80 | 0.29 | 1.23% | 23.39 | 23.81 | 16948 | 4004.93 | 1.24% |
| 2024-03-15 | 23.00 | 23.51 | 0.45 | 1.95% | 22.95 | 23.52 | 17745 | 4142.04 | 1.30% |
| 2024-03-14 | 23.40 | 23.06 | -0.20 | -0.86% | 22.71 | 23.61 | 13750 | 3182.43 | 1.01% |
| 2024-03-13 | 22.99 | 23.26 | 0.31 | 1.35% | 22.66 | 23.37 | 18656 | 4314.52 | 1.36% |
| 2024-03-12 | 22.57 | 22.95 | 0.36 | 1.59% | 22.50 | 23.08 | 18225 | 4161.96 | 1.33% |
| 2024-03-11 | 22.45 | 22.59 | 0.04 | 0.18% | 22.01 | 22.76 | 16262 | 3645.64 | 1.19% |
| 2024-03-08 | 22.50 | 22.55 | 0.05 | 0.22% | 22.28 | 22.88 | 13909 | 3134.74 | 1.02% |
| 2024-03-07 | 23.14 | 22.50 | -0.30 | -1.32% | 22.50 | 23.58 | 29377 | 6781.65 | 2.15% |
| 2024-03-06 | 22.16 | 22.80 | 0.43 | 1.92% | 22.16 | 22.95 | 25891 | 5886.08 | 1.89% |
| 2024-03-05 | 22.13 | 22.37 | 0.18 | 0.81% | 21.67 | 22.66 | 22123 | 4931.06 | 1.62% |
| 2024-03-04 | 22.36 | 22.19 | -0.23 | -1.03% | 21.72 | 22.52 | 18047 | 3977.99 | 1.32% |
| 2024-03-01 | 22.10 | 22.42 | 0.29 | 1.31% | 22.08 | 22.65 | 19901 | 4453.58 | 1.46% |
| 2024-02-29 | 20.85 | 22.13 | 1.07 | 5.08% | 20.85 | 22.15 | 25562 | 5565.88 | 1.87% |
| 2024-02-28 | 22.95 | 21.06 | -2.20 | -9.46% | 21.00 | 23.25 | 42186 | 9430.38 | 3.09% |
| 2024-02-27 | 23.00 | 23.26 | -0.06 | -0.26% | 22.51 | 23.35 | 41211 | 9441.80 | 3.01% |
| 2024-02-26 | 22.00 | 23.32 | 2.69 | 13.04% | 21.35 | 24.00 | 58328 | 13134.67 | 4.27% |
| 2024-02-23 | 20.02 | 20.63 | 0.65 | 3.25% | 19.88 | 20.66 | 18733 | 3817.38 | 1.37% |
| 2024-02-22 | 19.50 | 19.98 | 0.41 | 2.10% | 19.49 | 20.05 | 18959 | 3762.48 | 1.39% |
| 2024-02-21 | 19.27 | 19.57 | 0.11 | 0.57% | 19.26 | 20.12 | 17157 | 3398.41 | 1.26% |
| 2024-02-20 | 19.50 | 19.46 | 0.36 | 1.88% | 19.03 | 19.50 | 10625 | 2049.22 | 0.78% |
| 2024-02-19 | 18.88 | 19.10 | 0.50 | 2.69% | 18.62 | 19.45 | 14151 | 2691.08 | 1.04% |
| 2024-02-08 | 17.18 | 18.60 | 1.25 | 7.20% | 17.11 | 18.68 | 15233 | 2745.98 | 1.11% |
| 2024-02-07 | 17.18 | 17.35 | 0.04 | 0.23% | 16.97 | 18.05 | 15760 | 2761.36 | 1.15% |
| 2024-02-06 | 16.00 | 17.31 | 0.81 | 4.91% | 15.70 | 17.81 | 18472 | 3100.59 | 1.35% |
| 2024-02-05 | 17.40 | 16.50 | -0.85 | -4.90% | 15.89 | 17.50 | 23703 | 3931.32 | 1.73% |
| 2024-02-02 | 19.00 | 17.35 | -1.23 | -6.62% | 16.68 | 19.09 | 18734 | 3333.33 | 1.37% |
| 2024-02-01 | 18.70 | 18.58 | -0.37 | -1.95% | 18.13 | 18.93 | 15830 | 2938.88 | 1.16% |
| 2024-01-31 | 19.88 | 18.95 | -1.19 | -5.91% | 18.90 | 20.24 | 15306 | 2978.88 | 1.12% |