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 | 22.51 | 21.67 | -0.89 | -3.95% | 21.65 | 22.60 | 374365 | 81862.60 | 4.97% |
| 2024-05-09 | 22.70 | 22.56 | -0.16 | -0.70% | 22.31 | 22.97 | 326321 | 73819.01 | 4.33% |
| 2024-05-08 | 23.56 | 22.72 | -0.80 | -3.40% | 22.60 | 23.56 | 350954 | 80106.34 | 4.66% |
| 2024-05-07 | 24.00 | 23.52 | -0.39 | -1.63% | 23.26 | 24.11 | 387125 | 91495.79 | 5.14% |
| 2024-05-06 | 23.20 | 23.91 | 1.28 | 5.66% | 23.11 | 24.49 | 547448 | 130918.67 | 7.27% |
| 2024-04-30 | 23.82 | 22.63 | -1.10 | -4.64% | 22.60 | 24.05 | 456870 | 105508.72 | 6.07% |
| 2024-04-29 | 23.53 | 23.73 | 0.15 | 0.64% | 23.47 | 24.17 | 545764 | 129717.71 | 7.25% |
| 2024-04-26 | 22.67 | 23.58 | 0.91 | 4.01% | 22.67 | 23.80 | 618421 | 144684.33 | 8.21% |
| 2024-04-25 | 22.80 | 22.67 | -0.34 | -1.48% | 22.65 | 23.75 | 510911 | 118483.80 | 6.79% |
| 2024-04-24 | 22.05 | 23.01 | 0.92 | 4.16% | 21.81 | 23.10 | 515189 | 116632.98 | 6.84% |
| 2024-04-23 | 23.00 | 22.09 | -1.09 | -4.70% | 22.09 | 23.62 | 525530 | 119044.51 | 6.98% |
| 2024-04-22 | 23.28 | 23.18 | -1.17 | -4.80% | 22.07 | 23.66 | 443906 | 101857.37 | 5.92% |
| 2024-04-19 | 25.60 | 24.35 | -2.41 | -9.01% | 23.60 | 26.00 | 877422 | 216106.91 | 11.69% |
| 2024-04-18 | 28.91 | 26.76 | -2.14 | -7.40% | 26.66 | 30.07 | 915564 | 260009.23 | 12.20% |
| 2024-04-17 | 27.53 | 28.90 | 1.65 | 6.06% | 27.39 | 29.65 | 765869 | 218805.48 | 10.21% |
| 2024-04-16 | 26.51 | 27.25 | 0.74 | 2.79% | 25.70 | 27.96 | 760956 | 205087.25 | 10.14% |
| 2024-04-15 | 25.35 | 26.51 | 1.17 | 4.62% | 25.35 | 27.30 | 643805 | 170335.64 | 8.58% |
| 2024-04-12 | 25.99 | 25.34 | -0.56 | -2.16% | 25.02 | 26.37 | 500344 | 128372.99 | 6.67% |
| 2024-04-11 | 26.79 | 25.90 | -1.07 | -3.97% | 25.26 | 27.93 | 556004 | 149473.75 | 7.41% |
| 2024-04-10 | 27.78 | 26.97 | -1.55 | -5.43% | 26.70 | 28.25 | 516882 | 141867.44 | 6.89% |
| 2024-04-09 | 26.81 | 28.52 | 1.48 | 5.47% | 25.12 | 28.88 | 799976 | 215949.27 | 10.66% |
| 2024-04-08 | 28.58 | 27.04 | -2.51 | -8.49% | 26.71 | 29.44 | 748913 | 208612.14 | 9.98% |
| 2024-04-03 | 30.14 | 29.55 | -1.24 | -4.03% | 28.94 | 30.88 | 793586 | 237423.56 | 10.58% |
| 2024-04-02 | 30.50 | 30.79 | -0.03 | -0.10% | 29.51 | 31.31 | 907578 | 275883.31 | 12.10% |
| 2024-04-01 | 30.60 | 30.82 | -0.16 | -0.52% | 29.70 | 31.49 | 921328 | 282840.12 | 12.28% |
| 2024-03-29 | 28.65 | 30.98 | 1.81 | 6.21% | 28.39 | 31.10 | 1305623 | 386788.59 | 17.40% |
| 2024-03-28 | 25.30 | 29.17 | 4.00 | 15.89% | 25.30 | 29.98 | 1208512 | 339562.94 | 16.11% |
| 2024-03-27 | 26.30 | 25.17 | -1.64 | -6.12% | 24.61 | 26.79 | 583348 | 149621.86 | 7.77% |
| 2024-03-26 | 25.95 | 26.81 | 1.12 | 4.36% | 25.71 | 27.27 | 714314 | 189021.84 | 9.52% |
| 2024-03-25 | 28.68 | 25.69 | -2.46 | -8.74% | 25.51 | 29.10 | 851117 | 233078.38 | 11.34% |
| 2024-03-22 | 28.20 | 28.15 | -0.44 | -1.54% | 28.05 | 29.18 | 647777 | 185168.33 | 8.63% |
| 2024-03-21 | 27.98 | 28.59 | 0.15 | 0.53% | 27.45 | 29.21 | 730035 | 206374.78 | 9.73% |
| 2024-03-20 | 27.99 | 28.44 | 0.33 | 1.17% | 27.81 | 28.62 | 652728 | 184342.77 | 8.70% |
| 2024-03-19 | 28.63 | 28.11 | -1.10 | -3.77% | 28.00 | 29.36 | 844288 | 242098.25 | 11.25% |
| 2024-03-18 | 28.30 | 29.21 | 1.55 | 5.60% | 27.70 | 29.95 | 1115277 | 320712.25 | 14.86% |
| 2024-03-15 | 26.08 | 27.66 | 1.49 | 5.69% | 25.35 | 28.11 | 1064026 | 288912.72 | 14.18% |
| 2024-03-14 | 25.51 | 26.17 | 0.29 | 1.12% | 25.41 | 27.08 | 734675 | 193849.45 | 9.79% |
| 2024-03-13 | 26.50 | 25.88 | -0.62 | -2.34% | 25.45 | 26.67 | 730246 | 190667.70 | 9.73% |
| 2024-03-12 | 26.05 | 26.50 | 0.44 | 1.69% | 25.70 | 27.51 | 995194 | 266750.50 | 13.26% |
| 2024-03-11 | 24.50 | 26.06 | 0.39 | 1.52% | 24.30 | 26.46 | 837896 | 213942.30 | 11.17% |
| 2024-03-08 | 25.30 | 25.67 | 0.65 | 2.60% | 24.70 | 26.18 | 846544 | 216882.16 | 11.28% |
| 2024-03-07 | 26.51 | 25.02 | -2.16 | -7.95% | 24.88 | 26.88 | 1053702 | 271815.00 | 14.04% |
| 2024-03-06 | 25.35 | 27.18 | 1.83 | 7.22% | 24.35 | 27.34 | 1138710 | 298947.00 | 15.18% |
| 2024-03-05 | 23.46 | 25.35 | 1.80 | 7.64% | 23.08 | 27.26 | 1353078 | 337234.44 | 18.03% |
| 2024-03-04 | 23.72 | 23.55 | 1.09 | 4.85% | 22.86 | 24.48 | 1128181 | 265502.66 | 15.04% |
| 2024-03-01 | 22.30 | 22.46 | 1.69 | 8.14% | 21.51 | 23.88 | 1528639 | 340757.53 | 20.37% |
| 2024-02-29 | 17.01 | 20.77 | 3.46 | 19.99% | 16.99 | 20.77 | 955455 | 180631.83 | 12.73% |
| 2024-02-28 | 19.38 | 17.31 | -2.13 | -10.96% | 17.31 | 19.38 | 737071 | 136691.64 | 9.82% |
| 2024-02-27 | 18.37 | 19.44 | 0.77 | 4.12% | 18.15 | 19.88 | 759832 | 143801.22 | 10.13% |
| 2024-02-26 | 18.18 | 18.67 | 0.23 | 1.25% | 17.88 | 18.82 | 686762 | 126217.50 | 9.15% |
| 2024-02-23 | 18.88 | 18.44 | 0.68 | 3.83% | 18.10 | 19.30 | 1054536 | 196051.58 | 14.05% |
| 2024-02-22 | 17.26 | 17.76 | 0.77 | 4.53% | 16.98 | 17.76 | 635434 | 110650.20 | 8.47% |
| 2024-02-21 | 16.97 | 16.99 | -0.51 | -2.91% | 16.60 | 17.55 | 648209 | 110755.43 | 8.64% |
| 2024-02-20 | 16.65 | 17.50 | 0.86 | 5.17% | 16.26 | 17.58 | 614668 | 104472.18 | 8.19% |
| 2024-02-19 | 16.16 | 16.64 | 0.49 | 3.03% | 16.03 | 16.75 | 455215 | 74651.02 | 6.07% |
| 2024-02-08 | 15.60 | 16.15 | 0.62 | 3.99% | 15.12 | 16.37 | 488962 | 77958.63 | 6.52% |
| 2024-02-07 | 15.23 | 15.53 | 0.17 | 1.11% | 15.12 | 16.50 | 488512 | 77251.69 | 6.51% |
| 2024-02-06 | 14.50 | 15.36 | 0.96 | 6.67% | 14.02 | 15.66 | 383907 | 57162.87 | 5.12% |
| 2024-02-05 | 15.79 | 14.40 | -1.31 | -8.34% | 13.81 | 15.98 | 404680 | 59578.21 | 5.39% |