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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 23.40 | 23.21 | -0.62 | -2.60% | 23.01 | 24.37 | 124251 | 29496.57 | 11.34% |
| 2024-05-10 | 26.20 | 23.83 | -2.36 | -9.01% | 23.83 | 26.72 | 191564 | 47925.92 | 17.48% |
| 2024-05-09 | 26.26 | 26.19 | -0.54 | -2.02% | 25.71 | 26.98 | 149360 | 39191.13 | 13.63% |
| 2024-05-08 | 26.80 | 26.73 | -1.03 | -3.71% | 25.56 | 27.63 | 183486 | 48712.50 | 16.75% |
| 2024-05-07 | 26.70 | 27.76 | 1.37 | 5.19% | 25.84 | 28.67 | 226740 | 62478.88 | 20.69% |
| 2024-05-06 | 26.05 | 26.39 | 0.80 | 3.13% | 26.00 | 27.27 | 159538 | 42377.81 | 14.56% |
| 2024-04-30 | 29.10 | 25.59 | -3.51 | -12.06% | 24.02 | 29.19 | 237646 | 62363.20 | 21.69% |
| 2024-04-29 | 27.34 | 29.10 | 0.84 | 2.97% | 27.08 | 29.68 | 271754 | 77719.06 | 24.80% |
| 2024-04-26 | 29.00 | 28.26 | -2.01 | -6.64% | 28.00 | 30.82 | 370608 | 108468.48 | 33.82% |
| 2024-04-25 | 27.19 | 30.27 | 3.10 | 11.41% | 26.19 | 31.51 | 380817 | 110388.81 | 34.76% |
| 2024-04-24 | 25.79 | 27.17 | 0.83 | 3.15% | 25.79 | 28.00 | 274983 | 74979.32 | 25.10% |
| 2024-04-23 | 25.89 | 26.34 | 0.92 | 3.62% | 25.89 | 27.47 | 244141 | 65081.91 | 22.28% |
| 2024-04-22 | 27.80 | 25.42 | -5.16 | -16.87% | 24.86 | 28.45 | 305907 | 81068.80 | 27.92% |
| 2024-04-19 | 28.05 | 30.58 | 1.89 | 6.59% | 28.05 | 31.15 | 374326 | 111546.20 | 34.16% |
| 2024-04-18 | 28.52 | 28.69 | -0.94 | -3.17% | 28.51 | 32.55 | 454420 | 136924.47 | 41.47% |
| 2024-04-17 | 25.42 | 29.63 | 4.31 | 17.02% | 25.42 | 30.00 | 384233 | 108118.02 | 35.06% |
| 2024-04-16 | 24.95 | 25.32 | -0.73 | -2.80% | 23.66 | 27.49 | 280111 | 72059.60 | 25.56% |
| 2024-04-15 | 24.43 | 26.05 | 0.92 | 3.66% | 24.23 | 28.49 | 315950 | 84083.12 | 28.83% |
| 2024-04-12 | 23.72 | 25.13 | 1.05 | 4.36% | 23.70 | 26.30 | 282942 | 71118.45 | 25.82% |
| 2024-04-11 | 24.21 | 24.08 | -2.06 | -7.88% | 23.47 | 26.41 | 284316 | 69296.86 | 25.94% |
| 2024-04-10 | 23.13 | 26.14 | 2.42 | 10.20% | 22.50 | 27.55 | 347083 | 83337.43 | 31.67% |
| 2024-04-09 | 21.22 | 23.72 | 3.01 | 14.53% | 21.22 | 24.51 | 318714 | 74337.36 | 29.08% |
| 2024-04-08 | 21.49 | 20.71 | -0.99 | -4.56% | 20.55 | 21.90 | 165001 | 34692.00 | 15.06% |
| 2024-04-03 | 23.45 | 21.70 | -3.17 | -12.75% | 21.31 | 23.87 | 272153 | 61440.36 | 24.83% |
| 2024-04-02 | 23.71 | 24.87 | 1.87 | 8.13% | 23.25 | 27.20 | 381640 | 95669.77 | 34.82% |
| 2024-04-01 | 22.40 | 23.00 | 0.30 | 1.32% | 21.88 | 23.19 | 226619 | 51128.96 | 20.68% |
| 2024-03-29 | 22.00 | 22.70 | -0.40 | -1.73% | 21.30 | 24.17 | 295150 | 66548.14 | 26.93% |
| 2024-03-28 | 20.22 | 23.10 | 3.23 | 16.26% | 20.22 | 23.35 | 312548 | 68279.98 | 28.52% |
| 2024-03-27 | 20.65 | 19.87 | -1.55 | -7.24% | 19.10 | 21.90 | 257152 | 51868.28 | 23.46% |
| 2024-03-26 | 22.96 | 21.42 | -3.05 | -12.46% | 21.40 | 24.59 | 291122 | 67102.82 | 26.56% |
| 2024-03-25 | 21.79 | 24.47 | 1.92 | 8.51% | 21.00 | 25.58 | 372206 | 85970.52 | 33.96% |
| 2024-03-22 | 21.79 | 22.55 | 0.55 | 2.50% | 21.31 | 24.70 | 393577 | 90746.96 | 35.91% |
| 2024-03-21 | 18.00 | 22.00 | 3.67 | 20.02% | 17.70 | 22.00 | 341722 | 69496.52 | 31.18% |
| 2024-03-20 | 17.90 | 18.33 | 0.04 | 0.22% | 17.88 | 19.18 | 167896 | 30928.79 | 15.32% |
| 2024-03-19 | 17.88 | 18.29 | 0.27 | 1.50% | 17.19 | 18.88 | 206584 | 37266.57 | 18.85% |
| 2024-03-18 | 16.70 | 18.02 | 1.82 | 11.23% | 16.06 | 19.44 | 226540 | 41478.04 | 20.67% |
| 2024-03-15 | 15.28 | 16.20 | 0.81 | 5.26% | 15.28 | 16.49 | 128798 | 20555.60 | 11.75% |
| 2024-03-14 | 14.80 | 15.39 | 0.69 | 4.69% | 14.40 | 15.46 | 110317 | 16606.92 | 10.07% |
| 2024-03-13 | 14.86 | 14.70 | -0.35 | -2.33% | 14.62 | 14.95 | 58472 | 8633.34 | 5.34% |
| 2024-03-12 | 14.64 | 15.05 | 0.36 | 2.45% | 14.41 | 15.15 | 74362 | 11027.89 | 6.79% |
| 2024-03-11 | 14.30 | 14.69 | 0.30 | 2.08% | 14.20 | 14.85 | 65958 | 9600.04 | 6.02% |
| 2024-03-08 | 14.22 | 14.39 | -0.29 | -1.98% | 13.94 | 14.48 | 73745 | 10478.60 | 6.73% |
| 2024-03-07 | 14.36 | 14.68 | 0.66 | 4.71% | 13.78 | 15.42 | 111416 | 16022.41 | 10.17% |
| 2024-03-06 | 13.19 | 14.02 | 0.77 | 5.81% | 13.19 | 14.28 | 73677 | 10204.51 | 6.72% |
| 2024-03-05 | 13.61 | 13.25 | -0.38 | -2.79% | 13.21 | 13.61 | 32061 | 4294.91 | 2.93% |
| 2024-03-04 | 13.85 | 13.63 | -0.16 | -1.16% | 13.23 | 13.89 | 40660 | 5501.14 | 3.71% |
| 2024-03-01 | 13.41 | 13.79 | 0.39 | 2.91% | 13.27 | 13.83 | 49780 | 6740.31 | 4.54% |
| 2024-02-29 | 12.58 | 13.40 | 0.45 | 3.47% | 12.58 | 13.45 | 57222 | 7567.15 | 5.22% |
| 2024-02-28 | 14.42 | 12.95 | -1.47 | -10.19% | 12.93 | 14.55 | 93265 | 12943.38 | 8.51% |
| 2024-02-27 | 13.55 | 14.42 | 0.90 | 6.66% | 13.50 | 14.47 | 69961 | 9885.37 | 6.38% |
| 2024-02-26 | 13.34 | 13.52 | 0.18 | 1.35% | 13.27 | 13.93 | 53523 | 7255.23 | 4.88% |
| 2024-02-23 | 12.76 | 13.34 | 0.54 | 4.22% | 12.75 | 13.39 | 50998 | 6672.48 | 4.65% |
| 2024-02-22 | 12.31 | 12.80 | 0.42 | 3.39% | 12.31 | 12.92 | 42826 | 5401.18 | 3.91% |
| 2024-02-21 | 12.15 | 12.38 | 0.08 | 0.65% | 12.03 | 12.96 | 50019 | 6276.22 | 4.56% |
| 2024-02-20 | 12.22 | 12.30 | 0.08 | 0.65% | 11.90 | 12.32 | 34064 | 4127.17 | 3.11% |
| 2024-02-19 | 12.01 | 12.22 | 0.35 | 2.95% | 11.80 | 12.33 | 46763 | 5666.70 | 4.27% |
| 2024-02-08 | 10.80 | 11.87 | 1.02 | 9.40% | 10.80 | 12.06 | 52155 | 5983.92 | 4.76% |
| 2024-02-07 | 11.04 | 10.85 | -0.38 | -3.38% | 10.40 | 11.54 | 55499 | 6154.22 | 5.06% |
| 2024-02-06 | 10.69 | 11.23 | 0.45 | 4.17% | 9.94 | 11.51 | 61658 | 6544.54 | 5.63% |
| 2024-02-05 | 12.36 | 10.78 | -1.68 | -13.48% | 10.61 | 12.36 | 55901 | 6256.78 | 5.10% |