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 | 22.44 | 22.70 | 0.30 | 1.34% | 22.44 | 22.85 | 32556 | 7385.01 | 2.29% |
| 2024-05-08 | 22.70 | 22.40 | -0.46 | -2.01% | 22.30 | 22.77 | 35229 | 7923.85 | 2.48% |
| 2024-05-07 | 22.79 | 22.86 | 0.07 | 0.31% | 22.50 | 23.10 | 37854 | 8619.52 | 2.67% |
| 2024-05-06 | 23.00 | 22.79 | 0.03 | 0.13% | 22.74 | 23.25 | 36045 | 8268.13 | 2.54% |
| 2024-04-30 | 23.00 | 22.76 | -0.16 | -0.70% | 22.41 | 23.10 | 36968 | 8415.96 | 2.61% |
| 2024-04-29 | 22.20 | 22.92 | 0.61 | 2.73% | 22.14 | 23.16 | 56308 | 12870.42 | 3.97% |
| 2024-04-26 | 21.90 | 22.31 | 0.65 | 3.00% | 21.72 | 22.50 | 55896 | 12418.79 | 3.94% |
| 2024-04-25 | 21.60 | 21.66 | -0.11 | -0.51% | 21.40 | 21.94 | 36504 | 7931.01 | 2.57% |
| 2024-04-24 | 21.33 | 21.77 | 0.49 | 2.30% | 21.20 | 21.77 | 37331 | 8033.81 | 2.63% |
| 2024-04-23 | 20.99 | 21.28 | 0.53 | 2.55% | 20.95 | 21.84 | 39981 | 8566.11 | 2.82% |
| 2024-04-22 | 20.76 | 20.75 | -0.43 | -2.03% | 19.92 | 21.10 | 34440 | 7081.63 | 2.43% |
| 2024-04-19 | 21.30 | 21.18 | -0.24 | -1.12% | 20.98 | 21.60 | 31949 | 6777.43 | 2.25% |
| 2024-04-18 | 21.96 | 21.42 | -0.51 | -2.33% | 21.40 | 22.19 | 45312 | 9831.21 | 3.19% |
| 2024-04-17 | 20.30 | 21.93 | 1.96 | 9.81% | 20.30 | 22.16 | 55600 | 12005.82 | 3.92% |
| 2024-04-16 | 21.38 | 19.97 | -1.48 | -6.90% | 19.91 | 21.68 | 55783 | 11342.69 | 3.93% |
| 2024-04-15 | 22.68 | 21.45 | -1.37 | -6.00% | 21.11 | 22.88 | 54344 | 11808.72 | 3.83% |
| 2024-04-12 | 23.41 | 22.82 | -0.59 | -2.52% | 22.82 | 23.66 | 33599 | 7777.56 | 2.37% |
| 2024-04-11 | 22.89 | 23.41 | 0.51 | 2.23% | 22.62 | 24.06 | 43012 | 10110.70 | 3.03% |
| 2024-04-10 | 23.41 | 22.90 | -0.77 | -3.25% | 22.41 | 23.66 | 38271 | 8773.97 | 2.70% |
| 2024-04-09 | 23.60 | 23.67 | 0.02 | 0.08% | 23.21 | 23.88 | 33133 | 7802.29 | 2.34% |
| 2024-04-08 | 23.59 | 23.65 | 0.06 | 0.25% | 23.02 | 23.75 | 41135 | 9629.24 | 2.90% |
| 2024-04-03 | 24.34 | 23.59 | -0.90 | -3.67% | 23.44 | 24.98 | 47797 | 11378.52 | 3.37% |
| 2024-04-02 | 25.41 | 24.49 | -0.94 | -3.70% | 24.35 | 25.43 | 56200 | 13878.46 | 3.96% |
| 2024-04-01 | 25.05 | 25.43 | 0.31 | 1.23% | 25.05 | 25.48 | 38738 | 9819.05 | 2.73% |
| 2024-03-29 | 25.51 | 25.12 | -0.59 | -2.29% | 24.41 | 26.05 | 70037 | 17565.01 | 4.94% |
| 2024-03-28 | 24.69 | 25.71 | 0.91 | 3.67% | 24.69 | 26.11 | 66042 | 16903.67 | 4.65% |
| 2024-03-27 | 27.15 | 24.80 | -2.60 | -9.49% | 24.80 | 27.52 | 100975 | 26130.46 | 7.12% |
| 2024-03-26 | 26.72 | 27.40 | 0.13 | 0.48% | 26.72 | 28.59 | 102384 | 28220.67 | 7.22% |
| 2024-03-25 | 29.45 | 27.27 | -0.06 | -0.22% | 27.20 | 29.59 | 151303 | 42855.85 | 10.66% |
| 2024-03-22 | 27.33 | 27.33 | -0.50 | -1.80% | 26.41 | 28.09 | 124439 | 33875.66 | 8.77% |
| 2024-03-21 | 27.98 | 27.83 | 0.60 | 2.20% | 27.68 | 29.13 | 182230 | 51784.68 | 12.84% |
| 2024-03-20 | 26.58 | 27.23 | 0.54 | 2.02% | 26.52 | 27.45 | 92195 | 24938.21 | 6.50% |
| 2024-03-19 | 26.80 | 26.69 | -0.30 | -1.11% | 26.63 | 27.26 | 80457 | 21648.70 | 5.67% |
| 2024-03-18 | 26.25 | 26.99 | 0.58 | 2.20% | 26.03 | 27.20 | 95584 | 25548.05 | 6.74% |
| 2024-03-15 | 25.81 | 26.41 | 0.36 | 1.38% | 25.36 | 26.65 | 83456 | 21708.64 | 5.88% |
| 2024-03-14 | 26.30 | 26.05 | -0.55 | -2.07% | 25.71 | 26.63 | 65656 | 17130.14 | 4.63% |
| 2024-03-13 | 26.06 | 26.60 | 0.54 | 2.07% | 26.00 | 26.96 | 94733 | 25118.37 | 6.68% |
| 2024-03-12 | 26.30 | 26.06 | -0.31 | -1.18% | 25.70 | 26.42 | 67002 | 17492.26 | 4.72% |
| 2024-03-11 | 25.40 | 26.37 | 0.93 | 3.66% | 25.26 | 26.64 | 96506 | 25167.27 | 6.80% |
| 2024-03-08 | 25.39 | 25.44 | 0.33 | 1.31% | 24.91 | 25.54 | 59232 | 14959.11 | 4.17% |
| 2024-03-07 | 25.75 | 25.11 | -1.02 | -3.90% | 25.03 | 26.41 | 104535 | 26774.11 | 7.37% |
| 2024-03-06 | 26.33 | 26.13 | -0.77 | -2.86% | 26.08 | 27.45 | 103183 | 27412.18 | 7.27% |
| 2024-03-05 | 27.30 | 26.90 | -0.71 | -2.57% | 26.65 | 28.86 | 152569 | 42420.82 | 10.75% |
| 2024-03-04 | 27.19 | 27.61 | 0.09 | 0.33% | 26.49 | 28.03 | 142057 | 38828.26 | 10.01% |
| 2024-03-01 | 28.44 | 27.52 | 1.64 | 6.34% | 26.71 | 28.46 | 198056 | 54668.66 | 13.96% |
| 2024-02-29 | 23.00 | 25.88 | 2.13 | 8.97% | 23.00 | 25.93 | 129446 | 32350.62 | 9.12% |
| 2024-02-28 | 26.12 | 23.75 | -2.85 | -10.71% | 23.70 | 27.19 | 165027 | 42645.40 | 11.63% |
| 2024-02-27 | 24.90 | 26.60 | 1.30 | 5.14% | 24.70 | 27.25 | 161594 | 41981.16 | 11.39% |
| 2024-02-26 | 24.60 | 25.30 | 0.21 | 0.84% | 24.46 | 26.44 | 149179 | 37938.32 | 10.51% |
| 2024-02-23 | 24.13 | 25.09 | 1.46 | 6.18% | 23.76 | 25.51 | 144739 | 35918.80 | 10.20% |
| 2024-02-22 | 23.00 | 23.63 | 0.02 | 0.08% | 22.91 | 23.80 | 105870 | 24855.17 | 7.46% |
| 2024-02-21 | 21.63 | 23.61 | 1.51 | 6.83% | 21.50 | 24.59 | 121380 | 27665.46 | 8.55% |
| 2024-02-20 | 21.60 | 22.10 | -0.04 | -0.18% | 21.36 | 22.59 | 72386 | 15938.26 | 5.10% |
| 2024-02-19 | 21.17 | 22.14 | 2.23 | 11.20% | 20.80 | 22.70 | 94544 | 20626.87 | 6.66% |
| 2024-02-08 | 18.40 | 19.91 | 1.71 | 9.40% | 18.33 | 19.92 | 61799 | 11893.44 | 4.36% |
| 2024-02-07 | 18.78 | 18.20 | -0.45 | -2.41% | 18.03 | 19.27 | 62019 | 11593.12 | 4.37% |
| 2024-02-06 | 18.15 | 18.65 | 0.75 | 4.19% | 16.43 | 19.20 | 87615 | 15451.92 | 6.17% |
| 2024-02-05 | 20.95 | 17.90 | -3.26 | -15.41% | 17.46 | 20.95 | 91784 | 17108.21 | 6.47% |
| 2024-02-02 | 21.15 | 21.16 | 0.21 | 1.00% | 20.20 | 21.78 | 72916 | 15382.95 | 5.14% |
| 2024-02-01 | 21.60 | 20.95 | -0.65 | -3.01% | 20.36 | 21.93 | 62369 | 13117.94 | 4.40% |
| 2024-01-31 | 22.52 | 21.60 | -0.98 | -4.34% | 21.38 | 22.96 | 64236 | 14230.67 | 4.53% |
| 2024-01-30 | 24.06 | 22.58 | -1.60 | -6.62% | 22.50 | 24.19 | 53038 | 12308.78 | 3.74% |