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 | 21.58 | 21.86 | 0.17 | 0.78% | 21.57 | 22.05 | 75619 | 16495.74 | 2.82% |
| 2024-05-08 | 22.51 | 21.69 | -1.10 | -4.83% | 21.58 | 22.60 | 94063 | 20737.83 | 3.51% |
| 2024-05-07 | 22.41 | 22.79 | 0.51 | 2.29% | 21.77 | 23.35 | 126945 | 28326.71 | 4.74% |
| 2024-05-06 | 33.00 | 32.45 | 0.45 | 1.41% | 32.06 | 33.35 | 93560 | 30750.47 | 4.50% |
| 2024-04-30 | 31.90 | 32.00 | 0.04 | 0.13% | 31.50 | 32.31 | 66369 | 21156.54 | 3.19% |
| 2024-04-29 | 30.80 | 31.96 | 1.58 | 5.20% | 30.17 | 32.54 | 116423 | 36528.00 | 5.60% |
| 2024-04-26 | 29.57 | 30.38 | 0.85 | 2.88% | 29.48 | 30.47 | 83508 | 25141.51 | 4.02% |
| 2024-04-25 | 30.44 | 29.53 | -0.65 | -2.15% | 29.31 | 31.94 | 108210 | 32910.70 | 5.21% |
| 2024-04-24 | 29.00 | 30.18 | 0.90 | 3.07% | 28.91 | 30.34 | 96795 | 28801.69 | 4.66% |
| 2024-04-23 | 28.60 | 29.28 | 0.50 | 1.74% | 28.15 | 29.31 | 76270 | 21947.51 | 3.67% |
| 2024-04-22 | 27.75 | 28.78 | 0.48 | 1.70% | 27.18 | 29.26 | 84452 | 23941.61 | 4.06% |
| 2024-04-19 | 28.90 | 28.30 | -0.87 | -2.98% | 27.69 | 28.99 | 87350 | 24644.12 | 4.20% |
| 2024-04-18 | 28.39 | 29.17 | 0.55 | 1.92% | 28.08 | 29.95 | 120486 | 35337.64 | 5.80% |
| 2024-04-17 | 27.99 | 28.62 | 1.29 | 4.72% | 27.99 | 28.81 | 86128 | 24497.32 | 4.14% |
| 2024-04-16 | 28.71 | 27.33 | -1.38 | -4.81% | 26.82 | 29.17 | 110353 | 31034.40 | 5.31% |
| 2024-04-15 | 29.48 | 28.71 | -0.74 | -2.51% | 28.11 | 29.96 | 96311 | 27820.89 | 4.63% |
| 2024-04-12 | 28.60 | 29.45 | 2.56 | 9.52% | 28.16 | 30.37 | 153330 | 44869.59 | 7.38% |
| 2024-04-11 | 26.91 | 26.89 | -0.07 | -0.26% | 26.33 | 27.25 | 31395 | 8446.52 | 1.51% |
| 2024-04-10 | 27.52 | 26.96 | -0.64 | -2.32% | 26.51 | 27.82 | 43132 | 11625.14 | 2.08% |
| 2024-04-09 | 27.40 | 27.60 | 0.15 | 0.55% | 26.95 | 27.68 | 43078 | 11807.22 | 2.07% |
| 2024-04-08 | 27.52 | 27.45 | -0.23 | -0.83% | 27.23 | 28.23 | 51675 | 14291.32 | 2.49% |
| 2024-04-03 | 28.71 | 27.68 | -1.03 | -3.59% | 27.22 | 28.75 | 59110 | 16376.44 | 2.84% |
| 2024-04-02 | 29.55 | 28.71 | -0.70 | -2.38% | 28.37 | 29.90 | 76653 | 22171.72 | 3.69% |
| 2024-04-01 | 27.01 | 29.41 | 3.12 | 11.87% | 27.00 | 29.91 | 129890 | 37210.32 | 6.25% |
| 2024-03-29 | 26.21 | 26.29 | 0.80 | 3.14% | 25.60 | 26.62 | 38001 | 9916.27 | 1.83% |
| 2024-03-28 | 24.72 | 25.49 | 0.77 | 3.11% | 24.70 | 25.91 | 32225 | 8173.19 | 1.55% |
| 2024-03-27 | 26.00 | 24.72 | -1.31 | -5.03% | 24.71 | 26.30 | 36688 | 9272.11 | 1.43% |
| 2024-03-26 | 25.75 | 26.03 | 0.27 | 1.05% | 25.55 | 26.33 | 35317 | 9185.14 | 1.38% |
| 2024-03-25 | 26.33 | 25.76 | -0.51 | -1.94% | 25.76 | 26.85 | 38467 | 10156.68 | 1.50% |
| 2024-03-22 | 27.08 | 26.27 | -1.04 | -3.81% | 26.14 | 27.42 | 51619 | 13684.78 | 2.02% |
| 2024-03-21 | 27.80 | 27.31 | -0.62 | -2.22% | 27.18 | 28.00 | 38236 | 10509.14 | 1.49% |
| 2024-03-20 | 28.02 | 27.93 | -0.05 | -0.18% | 27.60 | 28.29 | 35869 | 9999.10 | 1.40% |
| 2024-03-19 | 29.02 | 27.98 | -1.19 | -4.08% | 27.98 | 29.02 | 64958 | 18378.47 | 2.54% |
| 2024-03-18 | 28.30 | 29.17 | 1.05 | 3.73% | 28.30 | 29.21 | 53796 | 15515.06 | 2.10% |
| 2024-03-15 | 27.90 | 28.12 | 0.02 | 0.07% | 27.45 | 28.17 | 31080 | 8666.60 | 1.21% |
| 2024-03-14 | 27.90 | 28.10 | -0.09 | -0.32% | 27.49 | 28.44 | 32947 | 9207.55 | 1.29% |
| 2024-03-13 | 27.91 | 28.19 | 0.34 | 1.22% | 27.84 | 28.50 | 48079 | 13613.91 | 1.88% |
| 2024-03-12 | 27.70 | 27.85 | 0.21 | 0.76% | 27.66 | 28.37 | 51268 | 14338.60 | 2.00% |
| 2024-03-11 | 26.92 | 27.64 | 0.71 | 2.64% | 26.80 | 27.87 | 42567 | 11696.79 | 1.66% |
| 2024-03-08 | 26.32 | 26.93 | 0.34 | 1.28% | 26.20 | 27.18 | 32801 | 8787.95 | 1.28% |
| 2024-03-07 | 27.28 | 26.59 | -0.72 | -2.64% | 26.24 | 27.90 | 49001 | 13195.90 | 1.92% |
| 2024-03-06 | 26.99 | 27.31 | 0.20 | 0.74% | 26.62 | 27.66 | 44802 | 12194.41 | 1.75% |
| 2024-03-05 | 27.50 | 27.11 | -0.86 | -3.07% | 26.15 | 28.03 | 86645 | 23377.73 | 3.39% |
| 2024-03-04 | 28.40 | 27.97 | -1.92 | -6.42% | 27.59 | 29.15 | 93527 | 26267.32 | 3.66% |
| 2024-03-01 | 28.98 | 29.89 | 1.44 | 5.06% | 28.41 | 30.60 | 91207 | 26934.72 | 3.56% |
| 2024-02-29 | 26.66 | 28.45 | 1.24 | 4.56% | 26.66 | 28.50 | 75005 | 20977.87 | 2.93% |
| 2024-02-28 | 28.60 | 27.21 | -1.85 | -6.37% | 27.00 | 29.69 | 81408 | 23300.75 | 3.18% |
| 2024-02-27 | 28.89 | 29.06 | 2.21 | 8.23% | 28.54 | 31.00 | 104673 | 30722.77 | 4.09% |
| 2024-02-26 | 26.09 | 26.85 | 0.74 | 2.83% | 26.09 | 27.82 | 75631 | 20645.82 | 2.96% |
| 2024-02-23 | 25.37 | 26.11 | 0.72 | 2.84% | 25.12 | 26.28 | 43146 | 11124.33 | 1.69% |
| 2024-02-22 | 25.02 | 25.39 | 0.01 | 0.04% | 24.83 | 25.60 | 40544 | 10249.34 | 1.58% |
| 2024-02-21 | 24.60 | 25.38 | 0.53 | 2.13% | 24.60 | 26.17 | 48710 | 12538.74 | 1.90% |
| 2024-02-20 | 25.06 | 24.85 | -0.45 | -1.78% | 24.30 | 25.26 | 31155 | 7738.05 | 1.22% |
| 2024-02-19 | 24.63 | 25.30 | 0.67 | 2.72% | 24.56 | 26.08 | 54013 | 13664.07 | 2.11% |
| 2024-02-08 | 22.06 | 24.63 | 2.64 | 12.01% | 21.32 | 25.00 | 68302 | 16046.18 | 2.67% |
| 2024-02-07 | 22.75 | 21.99 | -0.76 | -3.34% | 21.80 | 23.30 | 60466 | 13642.97 | 2.36% |
| 2024-02-06 | 18.50 | 22.75 | 3.42 | 17.69% | 17.91 | 22.88 | 73547 | 15039.54 | 2.87% |
| 2024-02-05 | 21.30 | 19.33 | -2.12 | -9.88% | 18.13 | 21.31 | 63302 | 12329.58 | 2.47% |
| 2024-02-02 | 22.22 | 21.45 | -0.85 | -3.81% | 20.54 | 22.83 | 40408 | 8745.39 | 1.58% |
| 2024-02-01 | 22.09 | 22.30 | -0.30 | -1.33% | 21.99 | 23.05 | 27332 | 6146.05 | 1.07% |
| 2024-01-31 | 23.28 | 22.60 | -0.80 | -3.42% | 22.54 | 23.69 | 27356 | 6295.19 | 1.07% |
| 2024-01-30 | 23.97 | 23.40 | -0.48 | -2.01% | 23.34 | 24.52 | 25796 | 6153.47 | 1.01% |