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 | 22.27 | 22.49 | 0.22 | 0.99% | 22.26 | 22.72 | 19333 | 4359.63 | 4.72% |
| 2024-05-08 | 22.72 | 22.27 | -0.36 | -1.59% | 22.26 | 22.86 | 23308 | 5242.92 | 5.69% |
| 2024-05-07 | 22.41 | 22.63 | 0.19 | 0.85% | 22.13 | 22.70 | 27501 | 6180.86 | 6.72% |
| 2024-05-06 | 22.38 | 22.44 | 0.69 | 3.17% | 21.75 | 22.75 | 31784 | 7067.49 | 7.76% |
| 2024-04-30 | 22.55 | 21.75 | -1.04 | -4.56% | 21.67 | 22.78 | 35176 | 7745.50 | 8.59% |
| 2024-04-29 | 21.38 | 22.79 | 1.67 | 7.91% | 21.22 | 23.00 | 41385 | 9158.44 | 10.11% |
| 2024-04-26 | 21.00 | 21.12 | 0.00 | 0.00% | 20.66 | 21.42 | 26196 | 5534.15 | 6.40% |
| 2024-04-25 | 20.80 | 21.12 | 0.24 | 1.15% | 20.71 | 21.29 | 25368 | 5352.33 | 6.20% |
| 2024-04-24 | 20.43 | 20.88 | 0.42 | 2.05% | 20.28 | 20.98 | 32605 | 6745.90 | 7.96% |
| 2024-04-23 | 19.65 | 20.46 | 1.29 | 6.73% | 19.65 | 20.78 | 32562 | 6619.13 | 7.95% |
| 2024-04-22 | 20.15 | 19.17 | -1.03 | -5.10% | 18.95 | 20.16 | 27045 | 5239.86 | 6.61% |
| 2024-04-19 | 19.71 | 20.20 | 0.78 | 4.02% | 19.21 | 21.12 | 40533 | 8186.59 | 9.90% |
| 2024-04-18 | 19.84 | 19.42 | -0.43 | -2.17% | 18.92 | 19.99 | 31547 | 6158.50 | 7.71% |
| 2024-04-17 | 17.80 | 19.85 | 2.85 | 16.76% | 17.79 | 19.85 | 44088 | 8353.10 | 10.77% |
| 2024-04-16 | 19.59 | 17.00 | -2.87 | -14.44% | 16.94 | 19.76 | 46992 | 8354.48 | 11.48% |
| 2024-04-15 | 22.25 | 19.87 | -2.40 | -10.78% | 19.47 | 22.27 | 44035 | 9023.29 | 10.76% |
| 2024-04-12 | 22.46 | 22.27 | -0.41 | -1.81% | 22.26 | 23.13 | 23049 | 5227.61 | 5.63% |
| 2024-04-11 | 22.30 | 22.68 | 0.15 | 0.67% | 22.18 | 23.28 | 26801 | 6117.98 | 6.55% |
| 2024-04-10 | 23.15 | 22.53 | -0.70 | -3.01% | 22.00 | 23.19 | 32749 | 7355.18 | 8.00% |
| 2024-04-09 | 22.58 | 23.23 | 0.38 | 1.66% | 22.58 | 23.27 | 27563 | 6344.64 | 6.73% |
| 2024-04-08 | 24.42 | 22.85 | -1.60 | -6.54% | 22.74 | 24.43 | 47823 | 11123.54 | 11.68% |
| 2024-04-03 | 25.37 | 24.45 | -0.80 | -3.17% | 24.32 | 25.39 | 41116 | 10139.60 | 10.04% |
| 2024-04-02 | 26.28 | 25.25 | -0.89 | -3.40% | 25.07 | 26.53 | 57351 | 14739.23 | 14.01% |
| 2024-04-01 | 26.64 | 26.14 | -0.52 | -1.95% | 25.90 | 27.33 | 63985 | 16952.13 | 15.63% |
| 2024-03-29 | 25.75 | 26.66 | 0.69 | 2.66% | 25.75 | 27.60 | 70332 | 18833.01 | 17.18% |
| 2024-03-28 | 24.93 | 25.97 | 0.12 | 0.46% | 23.51 | 26.85 | 71860 | 18308.09 | 17.55% |
| 2024-03-27 | 27.30 | 25.85 | -1.95 | -7.01% | 25.55 | 29.22 | 96179 | 26316.96 | 23.49% |
| 2024-03-26 | 25.95 | 27.80 | 1.00 | 3.73% | 25.50 | 28.50 | 100303 | 27425.31 | 24.50% |
| 2024-03-25 | 24.55 | 26.80 | 2.25 | 9.16% | 24.55 | 27.86 | 104635 | 27069.02 | 25.56% |
| 2024-03-22 | 23.83 | 24.55 | 0.72 | 3.02% | 23.37 | 26.20 | 94040 | 23295.75 | 22.97% |
| 2024-03-21 | 24.25 | 23.83 | -0.70 | -2.85% | 23.66 | 24.41 | 56871 | 13666.39 | 13.89% |
| 2024-03-20 | 23.93 | 24.53 | 0.68 | 2.85% | 23.44 | 24.93 | 73294 | 17635.60 | 17.90% |
| 2024-03-19 | 23.29 | 23.85 | 0.50 | 2.14% | 23.13 | 24.20 | 69203 | 16424.57 | 16.91% |
| 2024-03-18 | 23.23 | 23.35 | 0.14 | 0.60% | 23.00 | 23.54 | 59003 | 13727.12 | 14.41% |
| 2024-03-15 | 23.07 | 23.21 | -0.01 | -0.04% | 22.50 | 23.73 | 72093 | 16699.24 | 17.61% |
| 2024-03-14 | 22.41 | 23.22 | 0.82 | 3.66% | 21.91 | 23.82 | 86337 | 19726.46 | 21.09% |
| 2024-03-13 | 22.10 | 22.40 | 0.11 | 0.49% | 21.80 | 22.67 | 56363 | 12520.00 | 13.77% |
| 2024-03-12 | 21.65 | 22.29 | 0.61 | 2.81% | 21.48 | 22.90 | 69053 | 15322.22 | 16.87% |
| 2024-03-11 | 20.84 | 21.68 | 0.77 | 3.68% | 20.71 | 21.68 | 36134 | 7659.09 | 8.83% |
| 2024-03-08 | 20.80 | 20.91 | 0.03 | 0.14% | 20.42 | 21.28 | 35487 | 7399.31 | 8.67% |
| 2024-03-07 | 21.52 | 20.88 | -0.74 | -3.42% | 20.77 | 21.80 | 46472 | 9917.65 | 11.35% |
| 2024-03-06 | 21.07 | 21.62 | 0.57 | 2.71% | 21.06 | 21.86 | 42933 | 9205.17 | 10.49% |
| 2024-03-05 | 22.03 | 21.05 | -1.28 | -5.73% | 21.00 | 22.22 | 48972 | 10567.20 | 11.96% |
| 2024-03-04 | 21.92 | 22.33 | 0.50 | 2.29% | 20.83 | 22.45 | 71144 | 15503.51 | 17.38% |
| 2024-03-01 | 21.80 | 21.83 | 0.04 | 0.18% | 21.42 | 22.09 | 51264 | 11161.97 | 12.52% |
| 2024-02-29 | 21.01 | 21.79 | 0.72 | 3.42% | 20.60 | 21.85 | 69430 | 14809.48 | 16.96% |
| 2024-02-28 | 23.47 | 21.07 | -2.43 | -10.34% | 20.70 | 24.56 | 100618 | 23162.52 | 24.58% |
| 2024-02-27 | 22.69 | 23.50 | 0.56 | 2.44% | 22.55 | 23.68 | 77343 | 18020.30 | 18.89% |
| 2024-02-26 | 23.00 | 22.94 | -0.32 | -1.38% | 22.42 | 23.73 | 94377 | 21709.83 | 23.05% |
| 2024-02-23 | 22.01 | 23.26 | 0.81 | 3.61% | 21.70 | 23.26 | 107240 | 24034.88 | 26.20% |
| 2024-02-22 | 20.60 | 22.45 | 1.66 | 7.98% | 20.24 | 22.45 | 110090 | 23677.64 | 26.89% |
| 2024-02-21 | 19.75 | 20.79 | 0.43 | 2.11% | 19.68 | 22.40 | 99989 | 21094.25 | 24.43% |
| 2024-02-20 | 19.50 | 20.36 | 0.96 | 4.95% | 18.50 | 20.57 | 91489 | 18085.97 | 22.35% |
| 2024-02-19 | 18.15 | 19.40 | 1.22 | 6.71% | 18.15 | 19.66 | 80591 | 15275.37 | 19.69% |
| 2024-02-08 | 16.62 | 18.18 | 0.78 | 4.48% | 16.12 | 18.61 | 80264 | 14184.75 | 19.61% |
| 2024-02-07 | 20.98 | 17.40 | -3.10 | -15.12% | 17.40 | 21.40 | 105028 | 20263.23 | 25.66% |
| 2024-02-06 | 18.08 | 20.50 | 1.40 | 7.33% | 17.18 | 21.97 | 110127 | 21145.54 | 26.90% |
| 2024-02-05 | 23.26 | 19.10 | -4.78 | -20.02% | 19.10 | 23.26 | 89953 | 18397.08 | 21.97% |
| 2024-02-02 | 24.96 | 23.88 | -1.02 | -4.10% | 23.08 | 25.73 | 101823 | 25098.58 | 24.87% |
| 2024-02-01 | 24.92 | 24.90 | -0.27 | -1.07% | 24.90 | 26.84 | 108493 | 28007.48 | 26.50% |
| 2024-01-31 | 27.45 | 25.17 | -3.40 | -11.90% | 24.90 | 28.37 | 127610 | 33762.54 | 31.17% |