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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 23.08 | 22.26 | -0.83 | -3.59% | 22.14 | 23.35 | 67281 | 15152.03 | 8.79% |
| 2024-05-09 | 23.88 | 23.09 | -0.48 | -2.04% | 23.04 | 24.35 | 80877 | 19059.04 | 10.57% |
| 2024-05-08 | 23.30 | 23.57 | 0.34 | 1.46% | 23.30 | 24.92 | 104984 | 25186.24 | 13.71% |
| 2024-05-07 | 23.12 | 23.23 | 0.10 | 0.43% | 22.81 | 23.35 | 49500 | 11443.63 | 6.47% |
| 2024-05-06 | 23.08 | 23.13 | 0.36 | 1.58% | 22.90 | 23.60 | 53595 | 12422.36 | 7.00% |
| 2024-04-30 | 23.31 | 22.77 | -0.45 | -1.94% | 22.41 | 23.32 | 60589 | 13830.58 | 7.91% |
| 2024-04-29 | 22.87 | 23.22 | 0.36 | 1.57% | 22.52 | 23.64 | 91016 | 21077.53 | 11.89% |
| 2024-04-26 | 21.25 | 22.86 | 1.18 | 5.44% | 21.25 | 23.87 | 109417 | 24688.97 | 14.29% |
| 2024-04-25 | 21.08 | 21.68 | 0.91 | 4.38% | 20.86 | 22.95 | 95939 | 20976.83 | 12.53% |
| 2024-04-24 | 20.15 | 20.85 | 0.70 | 3.47% | 20.01 | 20.94 | 49454 | 10228.68 | 6.46% |
| 2024-04-23 | 20.02 | 20.15 | 0.55 | 2.81% | 19.65 | 20.34 | 41407 | 8322.74 | 5.41% |
| 2024-04-22 | 19.76 | 19.60 | -0.42 | -2.10% | 19.21 | 20.14 | 36272 | 7129.95 | 4.74% |
| 2024-04-19 | 20.00 | 20.02 | -0.23 | -1.14% | 19.55 | 20.38 | 44948 | 8963.32 | 5.87% |
| 2024-04-18 | 20.41 | 20.25 | -0.16 | -0.78% | 19.70 | 20.96 | 70884 | 14453.16 | 9.26% |
| 2024-04-17 | 18.32 | 20.41 | 2.84 | 16.16% | 18.32 | 20.42 | 83296 | 16330.86 | 10.88% |
| 2024-04-16 | 19.79 | 17.57 | -2.51 | -12.50% | 17.30 | 19.99 | 84026 | 15131.15 | 10.98% |
| 2024-04-15 | 22.15 | 20.08 | -2.07 | -9.35% | 19.60 | 22.31 | 75940 | 15679.68 | 9.92% |
| 2024-04-12 | 21.79 | 22.15 | 0.36 | 1.65% | 21.66 | 22.95 | 57103 | 12700.32 | 7.46% |
| 2024-04-11 | 21.60 | 21.79 | -0.16 | -0.73% | 21.53 | 22.27 | 37711 | 8294.82 | 4.93% |
| 2024-04-10 | 22.90 | 21.95 | -1.04 | -4.52% | 21.61 | 22.98 | 46674 | 10306.03 | 6.10% |
| 2024-04-09 | 22.50 | 22.99 | 0.69 | 3.09% | 22.27 | 23.29 | 45975 | 10464.59 | 6.01% |
| 2024-04-08 | 23.09 | 22.30 | -0.82 | -3.55% | 22.24 | 23.13 | 46645 | 10506.20 | 6.09% |
| 2024-04-03 | 23.92 | 23.12 | -1.03 | -4.27% | 22.73 | 24.15 | 78445 | 18288.26 | 10.25% |
| 2024-04-02 | 24.51 | 24.15 | -0.01 | -0.04% | 23.79 | 25.40 | 98377 | 24283.67 | 12.85% |
| 2024-04-01 | 23.79 | 24.16 | 0.34 | 1.43% | 23.79 | 24.70 | 62093 | 15102.89 | 8.11% |
| 2024-03-29 | 23.45 | 23.82 | 0.44 | 1.88% | 23.24 | 24.19 | 53845 | 12728.61 | 7.03% |
| 2024-03-28 | 22.73 | 23.38 | 1.02 | 4.56% | 22.61 | 23.75 | 70570 | 16351.34 | 9.22% |
| 2024-03-27 | 24.20 | 22.36 | -1.89 | -7.79% | 22.16 | 24.20 | 77246 | 17743.31 | 10.09% |
| 2024-03-26 | 24.88 | 24.25 | -1.14 | -4.49% | 23.60 | 25.30 | 80782 | 19711.44 | 10.55% |
| 2024-03-25 | 25.10 | 25.39 | -0.06 | -0.24% | 24.85 | 26.25 | 81780 | 20977.70 | 10.68% |
| 2024-03-22 | 26.86 | 25.45 | -1.71 | -6.30% | 25.39 | 26.90 | 119158 | 31014.00 | 15.57% |
| 2024-03-21 | 27.93 | 27.16 | -0.81 | -2.90% | 27.09 | 29.00 | 139921 | 38913.33 | 18.28% |
| 2024-03-20 | 26.90 | 27.97 | 1.07 | 3.98% | 26.40 | 28.30 | 176735 | 48425.99 | 23.09% |
| 2024-03-19 | 27.50 | 26.90 | -0.49 | -1.79% | 26.81 | 28.21 | 186892 | 51241.73 | 24.41% |
| 2024-03-18 | 25.11 | 27.39 | 2.14 | 8.48% | 25.03 | 27.40 | 180349 | 47954.10 | 23.56% |
| 2024-03-15 | 24.89 | 25.25 | 0.28 | 1.12% | 24.50 | 25.28 | 110725 | 27676.53 | 14.46% |
| 2024-03-14 | 26.48 | 24.97 | -2.03 | -7.52% | 24.35 | 26.48 | 172988 | 43514.21 | 22.60% |
| 2024-03-13 | 27.80 | 27.00 | -1.77 | -6.15% | 26.84 | 28.31 | 193472 | 53057.82 | 25.27% |
| 2024-03-12 | 27.02 | 28.77 | 0.98 | 3.53% | 26.53 | 29.30 | 253433 | 70619.27 | 33.11% |
| 2024-03-11 | 26.69 | 27.79 | 1.10 | 4.12% | 25.70 | 31.28 | 307751 | 86117.41 | 40.20% |
| 2024-03-08 | 21.69 | 26.69 | 4.45 | 20.01% | 21.37 | 26.69 | 224946 | 53610.93 | 29.39% |
| 2024-03-07 | 23.60 | 22.24 | 0.11 | 0.50% | 22.14 | 24.15 | 260888 | 60743.31 | 34.08% |
| 2024-03-06 | 18.44 | 22.13 | 3.69 | 20.01% | 18.44 | 22.13 | 137581 | 28576.97 | 17.97% |
| 2024-03-05 | 18.91 | 18.44 | -0.62 | -3.25% | 18.32 | 19.20 | 67746 | 12662.53 | 8.85% |
| 2024-03-04 | 19.26 | 19.06 | -0.20 | -1.04% | 18.21 | 19.49 | 78726 | 14820.06 | 10.28% |
| 2024-03-01 | 19.20 | 19.26 | -0.30 | -1.53% | 18.71 | 19.43 | 121200 | 23135.27 | 15.83% |
| 2024-02-29 | 17.01 | 19.56 | 2.23 | 12.87% | 16.90 | 19.67 | 148198 | 27617.31 | 19.36% |
| 2024-02-28 | 20.13 | 17.33 | -2.19 | -11.22% | 17.21 | 20.30 | 123934 | 23413.03 | 16.19% |
| 2024-02-27 | 18.41 | 19.52 | 0.89 | 4.78% | 18.26 | 19.55 | 79317 | 15060.05 | 10.36% |
| 2024-02-26 | 18.23 | 18.63 | 0.32 | 1.75% | 17.92 | 19.20 | 98106 | 18143.38 | 12.82% |
| 2024-02-23 | 17.82 | 18.31 | 0.66 | 3.74% | 17.70 | 18.87 | 107333 | 19470.17 | 14.02% |
| 2024-02-22 | 16.69 | 17.65 | 0.94 | 5.63% | 16.44 | 17.80 | 100508 | 17222.16 | 13.13% |
| 2024-02-21 | 15.84 | 16.71 | 0.62 | 3.85% | 15.64 | 17.68 | 95607 | 16119.10 | 12.49% |
| 2024-02-20 | 15.35 | 16.09 | 0.82 | 5.37% | 14.92 | 16.18 | 73287 | 11553.87 | 9.57% |
| 2024-02-19 | 14.31 | 15.27 | 0.94 | 6.56% | 14.30 | 15.32 | 81290 | 12162.57 | 10.62% |
| 2024-02-08 | 12.55 | 14.33 | 1.44 | 11.17% | 12.30 | 14.51 | 90603 | 12171.38 | 11.84% |
| 2024-02-07 | 14.12 | 12.89 | -1.39 | -9.73% | 12.82 | 14.22 | 84856 | 11367.13 | 11.09% |
| 2024-02-06 | 13.97 | 14.28 | -0.29 | -1.99% | 12.58 | 14.98 | 83424 | 11297.29 | 10.90% |
| 2024-02-05 | 16.67 | 14.57 | -2.43 | -14.29% | 14.11 | 16.75 | 61403 | 9214.06 | 8.02% |
| 2024-02-02 | 18.36 | 17.00 | -1.22 | -6.70% | 16.42 | 18.66 | 41251 | 7199.47 | 5.39% |