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 | 23.82 | 22.92 | -0.90 | -3.78% | 22.84 | 24.07 | 16372 | 3802.35 | 1.23% |
| 2024-05-09 | 23.61 | 23.82 | 0.31 | 1.32% | 23.28 | 24.21 | 14296 | 3400.84 | 1.07% |
| 2024-05-08 | 24.30 | 23.51 | -0.78 | -3.21% | 23.33 | 24.35 | 21736 | 5156.00 | 1.63% |
| 2024-05-07 | 23.63 | 24.29 | 0.78 | 3.32% | 23.25 | 25.15 | 47420 | 11590.25 | 3.56% |
| 2024-05-06 | 22.08 | 23.51 | 1.53 | 6.96% | 21.87 | 23.86 | 41698 | 9620.06 | 3.13% |
| 2024-04-30 | 22.25 | 21.98 | -0.27 | -1.21% | 21.81 | 22.48 | 20716 | 4592.18 | 1.56% |
| 2024-04-29 | 22.11 | 22.25 | 0.02 | 0.09% | 21.72 | 22.62 | 28770 | 6419.27 | 2.16% |
| 2024-04-26 | 34.35 | 33.84 | 0.02 | 0.06% | 33.56 | 34.51 | 23483 | 7977.48 | 2.68% |
| 2024-04-25 | 35.51 | 33.82 | -2.16 | -6.00% | 33.44 | 36.20 | 27437 | 9437.14 | 3.13% |
| 2024-04-24 | 34.89 | 35.98 | 1.15 | 3.30% | 34.80 | 36.35 | 19063 | 6779.52 | 2.17% |
| 2024-04-23 | 34.34 | 34.83 | 0.53 | 1.55% | 34.13 | 35.05 | 17551 | 6077.43 | 2.00% |
| 2024-04-22 | 34.00 | 34.30 | 0.04 | 0.12% | 33.33 | 35.25 | 16476 | 5694.26 | 1.88% |
| 2024-04-19 | 34.35 | 34.26 | -0.55 | -1.58% | 33.90 | 34.66 | 12400 | 4249.35 | 1.41% |
| 2024-04-18 | 35.00 | 34.81 | -0.59 | -1.67% | 34.00 | 35.52 | 28663 | 9901.82 | 3.27% |
| 2024-04-17 | 36.81 | 35.40 | -0.40 | -1.12% | 35.17 | 37.16 | 22168 | 7966.40 | 2.53% |
| 2024-04-16 | 38.21 | 35.80 | -2.41 | -6.31% | 35.06 | 38.83 | 20813 | 7583.32 | 2.37% |
| 2024-04-15 | 36.78 | 38.21 | 1.22 | 3.30% | 36.78 | 39.15 | 22016 | 8449.28 | 2.51% |
| 2024-04-12 | 36.24 | 36.99 | 0.68 | 1.87% | 36.05 | 37.96 | 13072 | 4863.68 | 1.49% |
| 2024-04-11 | 36.73 | 36.31 | -0.61 | -1.65% | 36.03 | 37.10 | 13224 | 4828.80 | 1.51% |
| 2024-04-10 | 38.68 | 36.92 | -1.84 | -4.75% | 36.00 | 38.96 | 27110 | 10094.61 | 3.09% |
| 2024-04-09 | 41.51 | 38.76 | -3.00 | -7.18% | 38.44 | 41.94 | 28917 | 11483.13 | 3.30% |
| 2024-04-08 | 41.76 | 41.76 | 0.00 | 0.00% | 41.38 | 42.68 | 15096 | 6360.15 | 1.72% |
| 2024-04-03 | 41.16 | 41.76 | 0.59 | 1.43% | 40.90 | 42.44 | 13364 | 5581.88 | 1.52% |
| 2024-04-02 | 41.21 | 41.17 | -0.04 | -0.10% | 40.60 | 41.80 | 13017 | 5360.36 | 1.48% |
| 2024-04-01 | 40.08 | 41.21 | 0.89 | 2.21% | 39.40 | 41.32 | 20749 | 8403.98 | 2.37% |
| 2024-03-29 | 40.30 | 40.32 | 0.05 | 0.12% | 39.20 | 41.49 | 14516 | 5874.62 | 1.66% |
| 2024-03-28 | 40.00 | 40.27 | -0.06 | -0.15% | 38.58 | 40.84 | 15607 | 6241.71 | 1.78% |
| 2024-03-27 | 39.93 | 40.33 | 1.01 | 2.57% | 38.83 | 41.60 | 21331 | 8557.01 | 2.43% |
| 2024-03-26 | 39.20 | 39.32 | -0.30 | -0.76% | 38.88 | 40.05 | 13052 | 5135.73 | 1.49% |
| 2024-03-25 | 39.95 | 39.62 | -0.34 | -0.85% | 39.03 | 40.47 | 11961 | 4764.45 | 1.36% |
| 2024-03-22 | 39.07 | 39.96 | 0.82 | 2.10% | 38.88 | 40.20 | 12699 | 5036.66 | 1.45% |
| 2024-03-21 | 39.00 | 39.14 | 0.14 | 0.36% | 38.78 | 39.84 | 5837 | 2287.63 | 0.66% |
| 2024-03-20 | 39.01 | 39.00 | -0.02 | -0.05% | 38.65 | 39.38 | 6885 | 2690.09 | 0.78% |
| 2024-03-19 | 39.99 | 39.02 | -0.79 | -1.98% | 38.81 | 40.30 | 8266 | 3247.42 | 0.94% |
| 2024-03-18 | 39.16 | 39.81 | 0.56 | 1.43% | 38.50 | 40.30 | 11574 | 4601.96 | 1.32% |
| 2024-03-15 | 38.81 | 39.25 | 0.43 | 1.11% | 38.44 | 39.46 | 8690 | 3389.01 | 0.99% |
| 2024-03-14 | 39.55 | 38.82 | -1.00 | -2.51% | 38.70 | 40.26 | 8920 | 3503.53 | 1.02% |
| 2024-03-13 | 40.04 | 39.82 | -0.17 | -0.43% | 38.50 | 41.00 | 22246 | 8779.23 | 2.53% |
| 2024-03-12 | 38.92 | 39.99 | 1.00 | 2.56% | 38.40 | 40.61 | 22711 | 8973.48 | 2.59% |
| 2024-03-11 | 39.70 | 38.99 | -0.71 | -1.79% | 38.40 | 40.32 | 16485 | 6428.15 | 1.88% |
| 2024-03-08 | 40.35 | 39.70 | -0.65 | -1.61% | 38.71 | 40.82 | 18155 | 7167.64 | 2.07% |
| 2024-03-07 | 42.53 | 40.35 | -2.51 | -5.86% | 40.27 | 43.30 | 15246 | 6309.30 | 1.74% |
| 2024-03-06 | 43.00 | 42.86 | 0.18 | 0.42% | 41.55 | 43.55 | 19523 | 8289.92 | 2.22% |
| 2024-03-05 | 39.18 | 42.68 | 3.89 | 10.03% | 37.90 | 42.88 | 26889 | 10914.51 | 3.06% |
| 2024-03-04 | 39.59 | 38.79 | 0.16 | 0.41% | 38.03 | 39.59 | 7424 | 2862.56 | 0.85% |
| 2024-03-01 | 38.99 | 38.63 | -0.36 | -0.92% | 38.38 | 39.54 | 13124 | 5102.55 | 1.49% |
| 2024-02-29 | 36.02 | 38.99 | 1.94 | 5.24% | 36.02 | 39.46 | 11871 | 4586.36 | 1.35% |
| 2024-02-28 | 40.19 | 37.05 | -3.08 | -7.68% | 36.90 | 40.19 | 14139 | 5437.75 | 1.61% |
| 2024-02-27 | 39.00 | 40.13 | 1.25 | 3.22% | 37.73 | 40.27 | 13267 | 5291.80 | 1.51% |
| 2024-02-26 | 39.70 | 38.88 | -0.83 | -2.09% | 38.35 | 39.70 | 8781 | 3435.72 | 1.00% |
| 2024-02-23 | 37.60 | 39.71 | 1.81 | 4.78% | 36.50 | 39.71 | 15695 | 6061.23 | 1.79% |
| 2024-02-22 | 38.38 | 37.90 | -0.86 | -2.22% | 37.45 | 38.61 | 9313 | 3537.99 | 1.06% |
| 2024-02-21 | 38.12 | 38.76 | -0.21 | -0.54% | 37.32 | 39.90 | 10469 | 4044.57 | 1.19% |
| 2024-02-20 | 38.50 | 38.97 | 0.12 | 0.31% | 37.07 | 39.55 | 7563 | 2935.00 | 0.86% |
| 2024-02-19 | 38.65 | 38.85 | 0.80 | 2.10% | 36.50 | 39.37 | 12119 | 4633.89 | 1.38% |
| 2024-02-08 | 33.31 | 38.05 | 4.28 | 12.67% | 32.90 | 38.99 | 28069 | 10340.85 | 3.20% |
| 2024-02-07 | 35.55 | 33.77 | -1.66 | -4.69% | 33.08 | 35.64 | 15441 | 5322.71 | 1.76% |
| 2024-02-06 | 26.59 | 35.43 | 4.30 | 13.81% | 26.59 | 36.20 | 22996 | 7527.15 | 2.62% |
| 2024-02-05 | 30.47 | 31.13 | -0.09 | -0.29% | 29.30 | 31.80 | 22648 | 6960.43 | 2.58% |
| 2024-02-02 | 31.98 | 31.22 | -0.94 | -2.92% | 29.73 | 33.30 | 15302 | 4872.85 | 1.74% |