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 | 22.99 | 23.38 | 0.48 | 2.10% | 22.60 | 23.42 | 67956 | 15748.92 | 4.81% |
| 2024-05-08 | 23.03 | 22.90 | -0.76 | -3.21% | 22.50 | 23.50 | 70007 | 16045.76 | 4.95% |
| 2024-05-07 | 23.55 | 23.66 | 0.23 | 0.98% | 23.36 | 24.32 | 99360 | 23645.58 | 7.03% |
| 2024-05-06 | 23.50 | 23.43 | 0.00 | 0.00% | 23.19 | 23.98 | 87434 | 20579.65 | 6.18% |
| 2024-04-30 | 24.11 | 23.43 | -1.15 | -4.68% | 23.39 | 24.91 | 112132 | 26818.20 | 7.93% |
| 2024-04-29 | 24.24 | 24.58 | 0.02 | 0.08% | 24.10 | 25.33 | 160760 | 39477.64 | 11.37% |
| 2024-04-26 | 23.75 | 24.56 | -0.19 | -0.77% | 23.37 | 25.50 | 230779 | 56222.66 | 16.32% |
| 2024-04-25 | 22.54 | 24.75 | 3.05 | 14.06% | 21.88 | 25.50 | 249430 | 58443.78 | 17.64% |
| 2024-04-24 | 18.06 | 21.70 | 3.62 | 20.02% | 18.06 | 21.70 | 106325 | 21748.11 | 7.52% |
| 2024-04-23 | 17.99 | 18.08 | 0.32 | 1.80% | 17.80 | 18.34 | 45216 | 8203.67 | 3.20% |
| 2024-04-22 | 18.35 | 17.76 | -0.97 | -5.18% | 17.62 | 18.69 | 46541 | 8341.94 | 3.29% |
| 2024-04-19 | 18.55 | 18.73 | -0.05 | -0.27% | 18.35 | 19.00 | 59257 | 11042.34 | 4.19% |
| 2024-04-18 | 18.27 | 18.78 | 0.38 | 2.07% | 17.82 | 19.63 | 93150 | 17530.42 | 6.59% |
| 2024-04-17 | 17.00 | 18.40 | 1.89 | 11.45% | 17.00 | 18.50 | 64181 | 11513.61 | 4.54% |
| 2024-04-16 | 17.75 | 16.51 | -1.78 | -9.73% | 16.02 | 18.07 | 76454 | 12849.56 | 5.41% |
| 2024-04-15 | 19.36 | 18.29 | -1.65 | -8.27% | 17.98 | 19.88 | 85155 | 15929.84 | 6.02% |
| 2024-04-12 | 19.20 | 19.94 | 0.77 | 4.02% | 19.20 | 21.07 | 93422 | 18828.07 | 6.61% |
| 2024-04-11 | 19.18 | 19.17 | -0.11 | -0.57% | 19.04 | 19.85 | 53236 | 10348.02 | 3.77% |
| 2024-04-10 | 19.96 | 19.28 | -0.68 | -3.41% | 18.85 | 20.21 | 80424 | 15586.83 | 5.69% |
| 2024-04-09 | 19.63 | 19.96 | 0.48 | 2.46% | 19.48 | 20.30 | 67462 | 13401.25 | 4.77% |
| 2024-04-08 | 20.50 | 19.48 | -1.14 | -5.53% | 19.39 | 20.84 | 87732 | 17382.24 | 6.21% |
| 2024-04-03 | 22.05 | 20.62 | -2.66 | -11.43% | 20.21 | 22.35 | 110370 | 23250.83 | 7.81% |
| 2024-04-02 | 22.16 | 23.28 | 1.00 | 4.49% | 22.02 | 23.56 | 152809 | 34973.18 | 10.81% |
| 2024-04-01 | 22.60 | 22.28 | -0.44 | -1.94% | 21.51 | 22.60 | 124379 | 27290.65 | 8.80% |
| 2024-03-29 | 23.01 | 22.72 | -0.66 | -2.82% | 22.00 | 23.49 | 135928 | 30837.07 | 9.62% |
| 2024-03-28 | 21.68 | 23.38 | 1.51 | 6.90% | 20.87 | 23.82 | 159200 | 36107.95 | 11.26% |
| 2024-03-27 | 23.50 | 21.87 | -4.21 | -16.14% | 21.55 | 24.50 | 164695 | 37711.10 | 11.65% |
| 2024-03-26 | 22.68 | 26.08 | 2.71 | 11.60% | 22.68 | 27.60 | 227964 | 57541.24 | 16.13% |
| 2024-03-25 | 24.48 | 23.37 | 1.19 | 5.37% | 22.52 | 26.17 | 220500 | 54204.84 | 15.60% |
| 2024-03-22 | 18.88 | 22.18 | 3.70 | 20.02% | 18.73 | 22.18 | 111891 | 22848.11 | 7.92% |
| 2024-03-21 | 18.87 | 18.48 | -0.41 | -2.17% | 18.00 | 19.03 | 63292 | 11756.69 | 4.48% |
| 2024-03-20 | 18.48 | 18.89 | 0.60 | 3.28% | 17.98 | 19.27 | 71691 | 13374.00 | 5.07% |
| 2024-03-19 | 17.58 | 18.29 | 0.54 | 3.04% | 17.36 | 18.89 | 46152 | 8322.10 | 3.26% |
| 2024-03-18 | 17.24 | 17.75 | 0.64 | 3.74% | 16.94 | 17.75 | 23895 | 4134.70 | 1.69% |
| 2024-03-15 | 16.38 | 17.11 | 0.62 | 3.76% | 16.38 | 17.13 | 21449 | 3613.53 | 1.52% |
| 2024-03-14 | 16.86 | 16.49 | -0.39 | -2.31% | 16.25 | 16.98 | 16825 | 2790.32 | 1.19% |
| 2024-03-13 | 16.76 | 16.88 | 0.17 | 1.02% | 16.66 | 17.13 | 17242 | 2906.01 | 1.22% |
| 2024-03-12 | 16.32 | 16.71 | 0.30 | 1.83% | 16.32 | 16.73 | 19466 | 3222.73 | 1.38% |
| 2024-03-11 | 16.26 | 16.41 | 0.20 | 1.23% | 16.02 | 16.41 | 16666 | 2705.06 | 1.18% |
| 2024-03-08 | 15.99 | 16.21 | 0.35 | 2.21% | 15.76 | 16.29 | 18650 | 2996.41 | 1.32% |
| 2024-03-07 | 15.96 | 15.86 | -0.09 | -0.56% | 15.70 | 16.35 | 16372 | 2629.02 | 1.16% |
| 2024-03-06 | 16.01 | 15.95 | -0.08 | -0.50% | 15.55 | 16.17 | 16994 | 2698.80 | 1.20% |
| 2024-03-05 | 16.23 | 16.03 | -0.20 | -1.23% | 15.90 | 16.40 | 19731 | 3188.01 | 1.40% |
| 2024-03-04 | 16.60 | 16.23 | -0.12 | -0.73% | 15.78 | 16.68 | 25831 | 4175.21 | 1.83% |
| 2024-03-01 | 15.71 | 16.35 | 0.65 | 4.14% | 15.62 | 16.50 | 29212 | 4712.15 | 2.07% |
| 2024-02-29 | 15.00 | 15.70 | 0.78 | 5.23% | 14.81 | 15.71 | 28870 | 4422.21 | 2.04% |
| 2024-02-28 | 17.05 | 14.92 | -2.04 | -12.03% | 14.91 | 17.29 | 44397 | 7097.82 | 3.14% |
| 2024-02-27 | 16.15 | 16.96 | 0.78 | 4.82% | 16.00 | 16.96 | 22786 | 3764.37 | 1.61% |
| 2024-02-26 | 16.30 | 16.18 | -0.09 | -0.55% | 15.89 | 16.72 | 25889 | 4219.62 | 1.83% |
| 2024-02-23 | 15.48 | 16.27 | 0.79 | 5.10% | 15.32 | 16.40 | 29197 | 4610.07 | 2.07% |
| 2024-02-22 | 14.32 | 15.48 | 0.94 | 6.46% | 14.32 | 15.65 | 21687 | 3307.30 | 1.53% |
| 2024-02-21 | 13.95 | 14.54 | 0.54 | 3.86% | 13.72 | 15.15 | 23477 | 3429.58 | 1.66% |
| 2024-02-20 | 13.70 | 14.00 | 0.06 | 0.43% | 13.50 | 14.11 | 24509 | 3408.25 | 1.73% |
| 2024-02-19 | 12.83 | 13.94 | 1.18 | 9.25% | 12.83 | 14.14 | 48644 | 6683.62 | 3.44% |
| 2024-02-08 | 11.04 | 12.76 | 1.46 | 12.92% | 10.76 | 12.85 | 60686 | 7189.50 | 4.29% |
| 2024-02-07 | 12.50 | 11.30 | -1.13 | -9.09% | 10.95 | 12.51 | 54452 | 6271.24 | 3.85% |
| 2024-02-06 | 12.74 | 12.43 | -0.33 | -2.59% | 11.19 | 12.94 | 49078 | 5891.29 | 3.47% |
| 2024-02-05 | 14.75 | 12.76 | -2.01 | -13.61% | 12.00 | 14.75 | 47973 | 6144.69 | 3.39% |
| 2024-02-02 | 15.94 | 14.77 | -1.08 | -6.81% | 14.26 | 16.21 | 31517 | 4790.93 | 2.23% |
| 2024-02-01 | 15.96 | 15.85 | -0.13 | -0.81% | 15.30 | 16.22 | 25058 | 3935.53 | 1.77% |
| 2024-01-31 | 17.13 | 15.98 | -1.18 | -6.88% | 15.92 | 17.13 | 20898 | 3427.43 | 1.48% |