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 | 22.68 | 22.49 | 0.00 | 0.00% | 22.46 | 22.87 | 88723 | 20042.42 | 3.99% |
| 2024-05-08 | 23.19 | 22.49 | -0.76 | -3.27% | 22.41 | 23.19 | 89602 | 20282.14 | 4.03% |
| 2024-05-07 | 23.81 | 23.25 | -0.41 | -1.73% | 22.85 | 23.85 | 121539 | 28318.93 | 5.48% |
| 2024-05-06 | 24.36 | 23.66 | -0.17 | -0.71% | 23.57 | 24.37 | 106515 | 25406.29 | 4.80% |
| 2024-04-30 | 24.30 | 23.83 | -0.61 | -2.50% | 23.60 | 24.66 | 119490 | 28709.64 | 5.38% |
| 2024-04-29 | 23.88 | 24.44 | -0.28 | -1.13% | 23.84 | 24.79 | 221532 | 53993.32 | 9.98% |
| 2024-04-26 | 23.86 | 24.72 | 1.28 | 5.46% | 23.58 | 24.97 | 183148 | 44829.72 | 8.25% |
| 2024-04-25 | 23.22 | 23.44 | -0.11 | -0.47% | 23.10 | 23.79 | 121985 | 28668.65 | 5.50% |
| 2024-04-24 | 22.31 | 23.55 | 1.38 | 6.22% | 22.12 | 23.60 | 155795 | 35992.61 | 7.02% |
| 2024-04-23 | 22.32 | 22.17 | 0.23 | 1.05% | 22.00 | 22.47 | 79878 | 17726.74 | 3.60% |
| 2024-04-22 | 21.51 | 21.94 | -0.46 | -2.05% | 20.88 | 22.10 | 96122 | 20820.11 | 4.33% |
| 2024-04-19 | 22.90 | 22.40 | -0.48 | -2.10% | 21.97 | 23.08 | 113855 | 25530.40 | 5.13% |
| 2024-04-18 | 22.82 | 22.88 | 0.07 | 0.31% | 22.00 | 23.77 | 174420 | 39845.51 | 7.86% |
| 2024-04-17 | 21.21 | 22.81 | 2.14 | 10.35% | 21.21 | 22.86 | 160293 | 35606.06 | 7.22% |
| 2024-04-16 | 22.22 | 20.67 | -1.82 | -8.09% | 20.65 | 22.70 | 161526 | 34309.33 | 7.28% |
| 2024-04-15 | 23.51 | 22.49 | -1.22 | -5.15% | 22.03 | 23.96 | 157453 | 36099.48 | 7.09% |
| 2024-04-12 | 23.31 | 23.71 | 0.69 | 3.00% | 23.26 | 24.38 | 191072 | 45443.93 | 8.61% |
| 2024-04-11 | 23.00 | 23.02 | -0.07 | -0.30% | 22.92 | 23.56 | 106815 | 24852.76 | 4.81% |
| 2024-04-10 | 23.91 | 23.09 | -0.96 | -3.99% | 22.90 | 24.00 | 111719 | 26000.49 | 5.03% |
| 2024-04-09 | 24.71 | 24.05 | -0.34 | -1.39% | 23.69 | 24.75 | 127955 | 30689.89 | 5.77% |
| 2024-04-08 | 24.50 | 24.39 | -0.24 | -0.97% | 24.21 | 25.11 | 117179 | 28958.65 | 5.28% |
| 2024-04-03 | 25.62 | 24.63 | -1.21 | -4.68% | 24.50 | 25.90 | 140631 | 35014.96 | 6.34% |
| 2024-04-02 | 26.85 | 25.84 | -1.22 | -4.51% | 25.56 | 27.19 | 170206 | 44651.81 | 7.67% |
| 2024-04-01 | 26.60 | 27.06 | 0.49 | 1.84% | 26.50 | 27.50 | 175278 | 47307.63 | 7.90% |
| 2024-03-29 | 26.29 | 26.57 | -0.05 | -0.19% | 25.86 | 26.95 | 146761 | 38736.60 | 6.61% |
| 2024-03-28 | 26.13 | 26.62 | 0.64 | 2.46% | 25.92 | 27.41 | 227501 | 60638.64 | 10.25% |
| 2024-03-27 | 27.88 | 25.98 | -2.07 | -7.38% | 25.95 | 28.17 | 210631 | 56315.34 | 9.49% |
| 2024-03-26 | 29.80 | 28.05 | -1.76 | -5.90% | 27.32 | 30.66 | 302759 | 87961.74 | 13.64% |
| 2024-03-25 | 32.60 | 29.81 | -3.27 | -9.89% | 29.50 | 32.97 | 332767 | 103609.62 | 14.99% |
| 2024-03-22 | 30.46 | 33.08 | 2.16 | 6.99% | 30.31 | 33.50 | 483145 | 157136.17 | 21.77% |
| 2024-03-21 | 31.23 | 30.92 | -0.95 | -2.98% | 30.72 | 32.21 | 286533 | 89831.44 | 12.91% |
| 2024-03-20 | 31.00 | 31.87 | 0.32 | 1.01% | 30.99 | 32.88 | 441662 | 141404.06 | 19.90% |
| 2024-03-19 | 29.43 | 31.55 | 1.65 | 5.52% | 28.94 | 32.70 | 459862 | 141972.22 | 20.72% |
| 2024-03-18 | 29.50 | 29.90 | 0.08 | 0.27% | 29.28 | 30.28 | 285517 | 84984.75 | 12.86% |
| 2024-03-15 | 28.70 | 29.82 | 0.92 | 3.18% | 28.20 | 30.10 | 257996 | 75459.52 | 11.62% |
| 2024-03-14 | 27.60 | 28.90 | 0.03 | 0.10% | 27.31 | 29.80 | 239046 | 68322.88 | 10.77% |
| 2024-03-13 | 30.94 | 28.87 | -0.49 | -1.67% | 28.80 | 31.33 | 284233 | 84952.28 | 12.81% |
| 2024-03-12 | 30.16 | 29.36 | -1.39 | -4.52% | 28.50 | 30.67 | 325588 | 95625.86 | 14.67% |
| 2024-03-11 | 29.50 | 30.75 | -0.19 | -0.61% | 29.10 | 31.20 | 348000 | 105074.62 | 15.68% |
| 2024-03-08 | 32.00 | 30.94 | 1.65 | 5.63% | 29.71 | 33.48 | 425666 | 132710.12 | 19.18% |
| 2024-03-07 | 27.90 | 29.29 | 1.07 | 3.79% | 27.78 | 30.50 | 373789 | 108768.28 | 16.84% |
| 2024-03-06 | 26.67 | 28.22 | 1.02 | 3.75% | 26.48 | 28.68 | 287654 | 79780.68 | 12.96% |
| 2024-03-05 | 27.10 | 27.20 | -0.71 | -2.54% | 26.90 | 29.30 | 335763 | 93729.80 | 15.13% |
| 2024-03-04 | 26.58 | 27.91 | 1.43 | 5.40% | 26.07 | 29.46 | 307665 | 84908.03 | 13.86% |
| 2024-03-01 | 25.39 | 26.48 | 1.43 | 5.71% | 25.17 | 27.25 | 235925 | 62142.09 | 10.63% |
| 2024-02-29 | 23.59 | 25.05 | 1.55 | 6.60% | 23.50 | 25.24 | 171919 | 42500.00 | 7.75% |
| 2024-02-28 | 26.00 | 23.50 | -2.83 | -10.75% | 23.50 | 26.47 | 265886 | 67027.23 | 11.98% |
| 2024-02-27 | 24.81 | 26.33 | 1.50 | 6.04% | 24.45 | 26.61 | 254498 | 65513.48 | 11.47% |
| 2024-02-26 | 24.16 | 24.83 | -0.20 | -0.80% | 24.03 | 25.99 | 219309 | 54999.29 | 9.88% |
| 2024-02-23 | 24.51 | 25.03 | 0.84 | 3.47% | 24.00 | 25.71 | 231265 | 57624.96 | 10.42% |
| 2024-02-22 | 24.57 | 24.19 | 0.46 | 1.94% | 23.60 | 25.23 | 184100 | 44649.25 | 8.30% |
| 2024-02-21 | 22.84 | 23.73 | 0.30 | 1.28% | 22.54 | 24.93 | 229473 | 55006.98 | 10.34% |
| 2024-02-20 | 21.93 | 23.43 | 0.63 | 2.76% | 21.79 | 25.25 | 259802 | 60767.30 | 11.71% |
| 2024-02-19 | 20.99 | 22.80 | 2.81 | 14.06% | 20.70 | 23.15 | 217857 | 47632.55 | 9.82% |
| 2024-02-08 | 18.60 | 19.99 | 1.87 | 10.32% | 18.59 | 20.00 | 152483 | 29438.57 | 6.87% |
| 2024-02-07 | 19.16 | 18.12 | -1.05 | -5.48% | 17.99 | 19.75 | 148795 | 28149.25 | 6.70% |
| 2024-02-06 | 17.45 | 19.17 | 1.46 | 8.24% | 17.10 | 19.41 | 143519 | 26523.67 | 6.47% |
| 2024-02-05 | 19.80 | 17.71 | -2.26 | -11.32% | 17.35 | 20.08 | 140011 | 25877.33 | 6.31% |
| 2024-02-02 | 21.22 | 19.97 | -1.30 | -6.11% | 19.42 | 21.86 | 132383 | 27238.20 | 5.96% |
| 2024-02-01 | 20.29 | 21.27 | 0.89 | 4.37% | 19.81 | 22.21 | 159717 | 33798.54 | 7.35% |
| 2024-01-31 | 20.94 | 20.38 | -1.39 | -6.38% | 19.84 | 21.18 | 165219 | 33849.85 | 7.60% |