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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 23.90 | 23.86 | 0.00 | 0.00% | 23.31 | 24.23 | 35461 | 8368.38 | 5.39% |
| 2024-05-07 | 23.80 | 23.86 | 0.26 | 1.10% | 23.03 | 23.97 | 30096 | 7083.71 | 4.58% |
| 2024-05-06 | 23.10 | 23.60 | 0.61 | 2.65% | 23.10 | 23.99 | 23680 | 5589.16 | 3.60% |
| 2024-04-30 | 22.71 | 22.99 | 0.31 | 1.37% | 22.40 | 23.67 | 29595 | 6845.38 | 4.50% |
| 2024-04-29 | 21.92 | 22.68 | 0.71 | 3.23% | 21.30 | 22.96 | 35629 | 8018.30 | 5.42% |
| 2024-04-26 | 20.85 | 21.97 | 0.57 | 2.66% | 20.46 | 22.38 | 33948 | 7408.80 | 5.16% |
| 2024-04-25 | 20.25 | 21.40 | 1.54 | 7.75% | 19.59 | 22.78 | 41012 | 8675.35 | 6.24% |
| 2024-04-24 | 18.87 | 19.86 | 0.91 | 4.80% | 18.77 | 20.04 | 18177 | 3551.65 | 2.76% |
| 2024-04-23 | 19.23 | 18.95 | -0.28 | -1.46% | 18.50 | 19.48 | 17686 | 3341.02 | 2.69% |
| 2024-04-22 | 19.76 | 19.23 | -0.47 | -2.39% | 19.00 | 19.76 | 16039 | 3114.22 | 2.44% |
| 2024-04-19 | 20.25 | 19.70 | -0.34 | -1.70% | 19.60 | 20.55 | 9650 | 1911.46 | 1.47% |
| 2024-04-18 | 20.19 | 20.04 | -0.15 | -0.74% | 19.70 | 20.65 | 12767 | 2583.27 | 1.94% |
| 2024-04-17 | 19.20 | 20.19 | 1.09 | 5.71% | 19.20 | 20.19 | 13277 | 2634.79 | 2.02% |
| 2024-04-16 | 20.70 | 19.10 | -1.69 | -8.13% | 18.65 | 20.87 | 24439 | 4727.15 | 3.72% |
| 2024-04-15 | 21.51 | 20.79 | -0.80 | -3.71% | 20.21 | 21.90 | 14296 | 2997.76 | 2.17% |
| 2024-04-12 | 21.98 | 21.59 | -0.41 | -1.86% | 21.52 | 22.26 | 11619 | 2551.66 | 1.77% |
| 2024-04-11 | 21.50 | 22.00 | 0.25 | 1.15% | 21.00 | 22.24 | 9199 | 2023.32 | 1.40% |
| 2024-04-10 | 22.54 | 21.75 | -0.64 | -2.86% | 21.67 | 22.55 | 10317 | 2261.80 | 1.57% |
| 2024-04-09 | 22.35 | 22.39 | 0.12 | 0.54% | 21.96 | 22.47 | 6616 | 1474.46 | 1.01% |
| 2024-04-08 | 22.77 | 22.27 | -0.50 | -2.20% | 21.79 | 22.90 | 15391 | 3416.30 | 2.34% |
| 2024-04-03 | 23.03 | 22.77 | -0.33 | -1.43% | 22.40 | 23.03 | 8994 | 2043.08 | 1.37% |
| 2024-04-02 | 23.10 | 23.10 | 0.07 | 0.30% | 22.95 | 23.40 | 12407 | 2869.35 | 1.89% |
| 2024-04-01 | 23.25 | 23.03 | -0.05 | -0.22% | 22.86 | 23.29 | 9065 | 2089.07 | 1.38% |
| 2024-03-29 | 22.49 | 23.08 | 0.33 | 1.45% | 22.49 | 23.25 | 15501 | 3565.17 | 2.36% |
| 2024-03-28 | 22.85 | 22.75 | -0.10 | -0.44% | 22.36 | 23.09 | 12975 | 2961.39 | 1.97% |
| 2024-03-27 | 23.10 | 22.85 | -0.45 | -1.93% | 22.65 | 23.40 | 14394 | 3307.62 | 2.19% |
| 2024-03-26 | 23.27 | 23.30 | -0.10 | -0.43% | 22.88 | 23.73 | 17919 | 4175.64 | 2.72% |
| 2024-03-25 | 23.63 | 23.40 | -0.28 | -1.18% | 23.11 | 24.15 | 27025 | 6393.15 | 4.11% |
| 2024-03-22 | 22.80 | 23.68 | 0.75 | 3.27% | 22.59 | 23.81 | 35711 | 8265.60 | 5.43% |
| 2024-03-21 | 21.90 | 22.93 | 1.09 | 4.99% | 21.80 | 23.04 | 36581 | 8164.71 | 5.56% |
| 2024-03-20 | 21.28 | 21.84 | 0.44 | 2.06% | 21.04 | 21.84 | 22910 | 4901.49 | 3.48% |
| 2024-03-19 | 21.80 | 21.40 | -0.40 | -1.83% | 21.03 | 21.94 | 19454 | 4184.31 | 2.96% |
| 2024-03-18 | 21.57 | 21.80 | 0.36 | 1.68% | 21.31 | 21.97 | 23873 | 5183.38 | 3.63% |
| 2024-03-15 | 20.70 | 21.44 | 0.78 | 3.78% | 20.35 | 21.55 | 35664 | 7464.96 | 5.42% |
| 2024-03-14 | 20.54 | 20.66 | 0.12 | 0.58% | 20.30 | 20.89 | 23661 | 4877.37 | 3.60% |
| 2024-03-13 | 20.20 | 20.54 | 0.34 | 1.68% | 20.08 | 20.68 | 20665 | 4213.81 | 3.14% |
| 2024-03-12 | 20.33 | 20.20 | -0.14 | -0.69% | 19.85 | 20.40 | 17197 | 3451.43 | 2.61% |
| 2024-03-11 | 18.96 | 20.34 | 1.16 | 6.05% | 18.96 | 20.40 | 36275 | 7234.46 | 5.52% |
| 2024-03-08 | 18.51 | 19.18 | 0.67 | 3.62% | 18.39 | 19.49 | 28441 | 5408.31 | 4.32% |
| 2024-03-07 | 18.45 | 18.51 | 0.14 | 0.76% | 18.15 | 18.77 | 13111 | 2424.02 | 1.99% |
| 2024-03-06 | 18.32 | 18.37 | 0.05 | 0.27% | 17.95 | 18.45 | 13520 | 2467.23 | 2.06% |
| 2024-03-05 | 18.39 | 18.32 | -0.26 | -1.40% | 18.01 | 18.55 | 10602 | 1933.99 | 1.61% |
| 2024-03-04 | 18.60 | 18.58 | 0.16 | 0.87% | 18.02 | 18.68 | 10915 | 2005.63 | 1.66% |
| 2024-03-01 | 18.23 | 18.42 | 0.30 | 1.66% | 18.20 | 18.68 | 12694 | 2329.16 | 1.93% |
| 2024-02-29 | 17.30 | 18.12 | 0.37 | 2.08% | 17.30 | 18.13 | 16822 | 3011.26 | 2.56% |
| 2024-02-28 | 19.18 | 17.75 | -1.43 | -7.46% | 17.66 | 19.38 | 33798 | 6274.25 | 5.14% |
| 2024-02-27 | 18.74 | 19.18 | 0.61 | 3.28% | 18.40 | 19.27 | 19681 | 3739.07 | 2.99% |
| 2024-02-26 | 18.78 | 18.57 | 0.05 | 0.27% | 18.34 | 19.29 | 20236 | 3780.63 | 3.08% |
| 2024-02-23 | 18.65 | 18.52 | 0.17 | 0.93% | 18.16 | 18.65 | 16287 | 2994.05 | 2.48% |
| 2024-02-22 | 18.01 | 18.35 | 0.06 | 0.33% | 17.80 | 18.99 | 24139 | 4433.79 | 3.67% |
| 2024-02-21 | 15.90 | 18.29 | 2.29 | 14.31% | 15.90 | 19.02 | 34188 | 6048.56 | 5.20% |
| 2024-02-20 | 15.93 | 16.00 | -0.14 | -0.87% | 15.73 | 16.14 | 13999 | 2227.79 | 2.13% |
| 2024-02-19 | 15.88 | 16.14 | 0.55 | 3.53% | 15.76 | 16.50 | 20518 | 3278.22 | 3.12% |
| 2024-02-08 | 14.49 | 15.59 | 1.14 | 7.89% | 13.84 | 15.70 | 23846 | 3545.96 | 3.63% |
| 2024-02-07 | 14.05 | 14.45 | 0.26 | 1.83% | 13.35 | 14.99 | 38431 | 5398.10 | 5.84% |
| 2024-02-06 | 12.86 | 14.19 | 0.37 | 2.68% | 12.11 | 14.43 | 30644 | 4038.94 | 4.66% |
| 2024-02-05 | 16.00 | 13.82 | -2.25 | -14.00% | 13.72 | 16.05 | 37846 | 5459.29 | 5.75% |
| 2024-02-02 | 18.06 | 16.07 | -1.93 | -10.72% | 15.71 | 18.07 | 39017 | 6531.74 | 5.93% |
| 2024-02-01 | 16.92 | 18.00 | 0.40 | 2.27% | 16.51 | 18.71 | 30874 | 5506.34 | 4.69% |
| 2024-01-31 | 18.72 | 17.60 | -1.30 | -6.88% | 16.38 | 19.19 | 59549 | 10357.78 | 9.05% |
| 2024-01-30 | 21.74 | 18.90 | -2.90 | -13.30% | 18.52 | 21.76 | 51060 | 10104.82 | 7.76% |
| 2024-01-29 | 22.44 | 21.80 | -0.64 | -2.85% | 21.75 | 22.57 | 19715 | 4325.94 | 3.00% |