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 | 23.47 | 22.80 | -0.67 | -2.85% | 22.75 | 23.84 | 25948 | 5977.23 | 1.20% |
| 2024-05-09 | 22.91 | 23.47 | 0.43 | 1.87% | 22.91 | 23.69 | 26540 | 6219.04 | 1.22% |
| 2024-05-08 | 23.67 | 23.04 | -0.62 | -2.62% | 22.96 | 23.68 | 26646 | 6192.81 | 1.23% |
| 2024-05-07 | 23.55 | 23.66 | 0.11 | 0.47% | 23.41 | 23.87 | 21768 | 5145.63 | 1.00% |
| 2024-05-06 | 23.84 | 23.55 | 0.12 | 0.51% | 23.52 | 24.23 | 26419 | 6283.51 | 1.22% |
| 2024-04-30 | 23.61 | 23.43 | -0.12 | -0.51% | 23.15 | 23.76 | 28692 | 6735.39 | 1.32% |
| 2024-04-29 | 22.79 | 23.55 | 0.86 | 3.79% | 22.78 | 23.74 | 32435 | 7577.46 | 1.49% |
| 2024-04-26 | 21.86 | 22.69 | 1.14 | 5.29% | 21.54 | 23.06 | 42514 | 9567.96 | 1.96% |
| 2024-04-25 | 21.27 | 21.55 | 0.27 | 1.27% | 21.08 | 22.12 | 31252 | 6766.33 | 1.44% |
| 2024-04-24 | 20.54 | 21.28 | 0.70 | 3.40% | 20.39 | 21.30 | 29400 | 6184.17 | 1.35% |
| 2024-04-23 | 20.21 | 20.58 | 0.38 | 1.88% | 20.21 | 20.80 | 27337 | 5615.08 | 1.26% |
| 2024-04-22 | 19.80 | 20.20 | 0.25 | 1.25% | 19.17 | 20.42 | 30590 | 6078.10 | 1.41% |
| 2024-04-19 | 20.64 | 19.95 | -0.84 | -4.04% | 19.90 | 20.64 | 29755 | 5986.56 | 1.37% |
| 2024-04-18 | 21.38 | 20.79 | -0.43 | -2.03% | 20.42 | 21.39 | 33074 | 6918.36 | 1.52% |
| 2024-04-17 | 19.57 | 21.22 | 2.03 | 10.58% | 19.51 | 21.27 | 46479 | 9554.17 | 2.14% |
| 2024-04-16 | 21.00 | 19.19 | -2.07 | -9.74% | 19.19 | 21.24 | 52396 | 10388.85 | 2.41% |
| 2024-04-15 | 22.18 | 21.26 | -1.24 | -5.51% | 20.85 | 22.87 | 45086 | 9731.04 | 2.08% |
| 2024-04-12 | 22.89 | 22.50 | -0.35 | -1.53% | 22.50 | 23.30 | 27110 | 6181.13 | 1.25% |
| 2024-04-11 | 22.99 | 22.85 | -0.30 | -1.30% | 22.85 | 23.68 | 24601 | 5716.43 | 1.13% |
| 2024-04-10 | 24.02 | 23.15 | -1.00 | -4.14% | 23.01 | 24.11 | 27021 | 6316.75 | 1.25% |
| 2024-04-09 | 23.55 | 24.15 | 0.64 | 2.72% | 23.45 | 24.21 | 23470 | 5607.96 | 1.08% |
| 2024-04-08 | 24.40 | 23.51 | -0.90 | -3.69% | 23.51 | 24.41 | 26293 | 6257.25 | 1.21% |
| 2024-04-03 | 24.90 | 24.41 | -0.69 | -2.75% | 24.01 | 25.35 | 34155 | 8419.12 | 1.57% |
| 2024-04-02 | 25.83 | 25.10 | -0.64 | -2.49% | 24.92 | 25.95 | 36369 | 9164.16 | 1.68% |
| 2024-04-01 | 24.67 | 25.74 | 1.29 | 5.28% | 24.66 | 25.80 | 49508 | 12538.42 | 2.28% |
| 2024-03-29 | 24.29 | 24.45 | -0.06 | -0.24% | 23.65 | 24.77 | 43335 | 10462.90 | 2.00% |
| 2024-03-28 | 24.40 | 24.51 | 0.11 | 0.45% | 24.20 | 25.25 | 47921 | 11809.83 | 2.21% |
| 2024-03-27 | 26.69 | 24.40 | -2.33 | -8.72% | 24.38 | 26.76 | 68653 | 17281.36 | 3.16% |
| 2024-03-26 | 26.18 | 26.73 | 0.46 | 1.75% | 26.08 | 28.09 | 58041 | 15596.41 | 2.67% |
| 2024-03-25 | 28.20 | 26.27 | -2.25 | -7.89% | 26.21 | 28.25 | 81774 | 22116.74 | 3.77% |
| 2024-03-22 | 27.88 | 28.52 | 0.33 | 1.17% | 27.70 | 29.50 | 123212 | 35314.61 | 5.68% |
| 2024-03-21 | 26.82 | 28.19 | 1.38 | 5.15% | 26.82 | 28.60 | 101555 | 28284.74 | 4.68% |
| 2024-03-20 | 26.63 | 26.81 | 0.13 | 0.49% | 26.29 | 26.98 | 50611 | 13493.36 | 2.33% |
| 2024-03-19 | 26.35 | 26.68 | 0.24 | 0.91% | 26.16 | 28.12 | 88481 | 23978.00 | 4.08% |
| 2024-03-18 | 26.18 | 26.44 | 0.80 | 3.12% | 25.77 | 26.45 | 47823 | 12506.93 | 2.20% |
| 2024-03-15 | 25.44 | 25.64 | 0.16 | 0.63% | 25.03 | 25.69 | 28528 | 7228.21 | 1.31% |
| 2024-03-14 | 25.79 | 25.48 | -0.57 | -2.19% | 25.08 | 25.91 | 35707 | 9125.19 | 1.65% |
| 2024-03-13 | 26.09 | 26.05 | 0.09 | 0.35% | 25.80 | 26.34 | 43249 | 11302.53 | 1.99% |
| 2024-03-12 | 25.59 | 25.96 | 0.51 | 2.00% | 25.30 | 26.27 | 47112 | 12198.28 | 2.17% |
| 2024-03-11 | 25.03 | 25.45 | 0.17 | 0.67% | 24.74 | 25.45 | 34646 | 8708.71 | 1.60% |
| 2024-03-08 | 24.82 | 25.28 | 0.62 | 2.51% | 24.43 | 25.30 | 35527 | 8893.38 | 1.64% |
| 2024-03-07 | 25.28 | 24.66 | -0.64 | -2.53% | 24.61 | 25.98 | 37910 | 9540.59 | 1.75% |
| 2024-03-06 | 25.16 | 25.30 | -0.27 | -1.06% | 24.84 | 25.84 | 35571 | 8997.31 | 1.64% |
| 2024-03-05 | 25.56 | 25.57 | -0.52 | -1.99% | 25.31 | 26.25 | 44358 | 11445.57 | 2.04% |
| 2024-03-04 | 26.22 | 26.09 | 0.08 | 0.31% | 25.33 | 26.40 | 57164 | 14826.21 | 2.63% |
| 2024-03-01 | 25.33 | 26.01 | 0.89 | 3.54% | 25.12 | 26.17 | 66770 | 17206.69 | 3.08% |
| 2024-02-29 | 23.08 | 25.12 | 1.65 | 7.03% | 23.08 | 25.12 | 65860 | 16187.61 | 3.03% |
| 2024-02-28 | 25.97 | 23.47 | -2.27 | -8.82% | 23.47 | 26.30 | 83527 | 20965.78 | 3.85% |
| 2024-02-27 | 24.42 | 25.74 | 1.07 | 4.34% | 24.31 | 25.77 | 61083 | 15340.08 | 2.81% |
| 2024-02-26 | 24.80 | 24.67 | 0.25 | 1.02% | 24.02 | 25.11 | 63765 | 15664.01 | 2.94% |
| 2024-02-23 | 23.98 | 24.42 | 0.69 | 2.91% | 23.47 | 24.46 | 62540 | 14976.50 | 2.88% |
| 2024-02-22 | 23.00 | 23.73 | 0.50 | 2.15% | 23.00 | 23.95 | 62450 | 14699.25 | 2.88% |
| 2024-02-21 | 22.77 | 23.23 | 0.08 | 0.35% | 22.51 | 23.93 | 80028 | 18819.09 | 3.69% |
| 2024-02-20 | 23.00 | 23.15 | -0.46 | -1.95% | 22.18 | 23.31 | 85138 | 19311.71 | 3.92% |
| 2024-02-19 | 24.55 | 23.61 | 0.82 | 3.60% | 22.94 | 25.73 | 128197 | 30500.62 | 5.91% |
| 2024-02-08 | 18.97 | 22.79 | 3.80 | 20.01% | 18.97 | 22.79 | 52119 | 11174.96 | 2.40% |
| 2024-02-07 | 18.64 | 18.99 | 0.48 | 2.59% | 18.41 | 19.68 | 64680 | 12353.20 | 2.98% |
| 2024-02-06 | 17.11 | 18.51 | 0.89 | 5.05% | 16.67 | 18.93 | 67551 | 11979.06 | 3.11% |
| 2024-02-05 | 20.06 | 17.62 | -2.79 | -13.67% | 17.19 | 20.37 | 72327 | 13308.33 | 3.33% |