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 | 22.90 | 22.17 | -0.29 | -1.29% | 21.91 | 22.92 | 6446 | 1428.66 | 1.28% |
| 2024-05-09 | 21.67 | 22.46 | 0.89 | 4.13% | 21.31 | 22.52 | 9533 | 2113.41 | 1.89% |
| 2024-05-08 | 28.43 | 28.21 | -0.11 | -0.39% | 27.98 | 28.45 | 4562 | 1286.83 | 1.15% |
| 2024-05-07 | 29.09 | 28.32 | -0.64 | -2.21% | 28.32 | 29.09 | 7100 | 2027.90 | 1.79% |
| 2024-05-06 | 29.56 | 28.96 | 0.11 | 0.38% | 28.38 | 29.56 | 5724 | 1645.51 | 1.44% |
| 2024-04-30 | 28.91 | 28.85 | 0.42 | 1.48% | 28.22 | 29.05 | 7710 | 2216.36 | 1.94% |
| 2024-04-29 | 27.23 | 28.43 | 1.20 | 4.41% | 27.17 | 28.48 | 5713 | 1601.80 | 1.44% |
| 2024-04-26 | 27.90 | 27.23 | -0.31 | -1.13% | 27.00 | 28.05 | 7198 | 1966.20 | 1.82% |
| 2024-04-25 | 27.66 | 27.54 | 0.27 | 0.99% | 27.35 | 29.63 | 7765 | 2188.82 | 1.96% |
| 2024-04-24 | 26.63 | 27.27 | 0.90 | 3.41% | 26.20 | 27.29 | 5522 | 1489.09 | 1.39% |
| 2024-04-23 | 26.49 | 26.37 | 0.15 | 0.57% | 25.12 | 26.67 | 3522 | 925.21 | 0.89% |
| 2024-04-22 | 27.81 | 26.22 | -1.18 | -4.31% | 25.90 | 27.81 | 7328 | 1930.67 | 1.85% |
| 2024-04-19 | 26.39 | 27.40 | 0.97 | 3.67% | 25.60 | 28.23 | 9752 | 2682.03 | 2.46% |
| 2024-04-18 | 26.02 | 26.43 | 0.49 | 1.89% | 25.12 | 26.68 | 8938 | 2326.21 | 2.25% |
| 2024-04-17 | 24.48 | 25.94 | 1.81 | 7.50% | 24.48 | 26.47 | 13266 | 3413.10 | 3.35% |
| 2024-04-16 | 27.52 | 24.13 | -3.86 | -13.79% | 23.88 | 28.08 | 9674 | 2438.74 | 2.44% |
| 2024-04-15 | 28.90 | 27.99 | -1.25 | -4.27% | 27.48 | 30.12 | 7160 | 2044.69 | 1.81% |
| 2024-04-12 | 30.29 | 29.24 | -0.31 | -1.05% | 29.23 | 30.86 | 6197 | 1851.62 | 1.56% |
| 2024-04-11 | 28.65 | 29.55 | 0.56 | 1.93% | 28.25 | 31.28 | 8731 | 2634.54 | 2.20% |
| 2024-04-10 | 30.42 | 28.99 | -1.56 | -5.11% | 28.47 | 30.43 | 7725 | 2255.02 | 1.95% |
| 2024-04-09 | 32.18 | 30.55 | -1.63 | -5.07% | 29.90 | 32.18 | 12120 | 3717.92 | 3.06% |
| 2024-04-08 | 31.39 | 32.18 | 0.80 | 2.55% | 30.30 | 32.68 | 15044 | 4743.86 | 3.79% |
| 2024-04-03 | 29.76 | 31.38 | 1.52 | 5.09% | 28.85 | 31.80 | 17463 | 5365.10 | 4.40% |
| 2024-04-02 | 30.31 | 29.86 | -0.14 | -0.47% | 29.01 | 31.45 | 9164 | 2741.49 | 2.31% |
| 2024-04-01 | 29.77 | 30.00 | 0.13 | 0.44% | 28.88 | 30.08 | 9196 | 2718.16 | 2.32% |
| 2024-03-29 | 29.46 | 29.87 | 0.47 | 1.60% | 29.05 | 30.71 | 12321 | 3710.61 | 3.11% |
| 2024-03-28 | 28.62 | 29.40 | 0.42 | 1.45% | 28.10 | 29.48 | 9966 | 2878.83 | 2.51% |
| 2024-03-27 | 28.59 | 28.98 | -0.01 | -0.03% | 28.04 | 29.44 | 8892 | 2548.18 | 2.24% |
| 2024-03-26 | 28.00 | 28.99 | 0.40 | 1.40% | 27.65 | 29.30 | 10106 | 2873.34 | 2.55% |
| 2024-03-25 | 29.85 | 28.59 | -1.16 | -3.90% | 28.29 | 30.28 | 8697 | 2529.09 | 2.19% |
| 2024-03-22 | 30.93 | 29.75 | -1.25 | -4.03% | 29.70 | 30.93 | 8890 | 2668.49 | 2.24% |
| 2024-03-21 | 30.50 | 31.00 | -0.33 | -1.05% | 29.80 | 31.00 | 12895 | 3926.94 | 3.25% |
| 2024-03-20 | 30.88 | 31.33 | -0.21 | -0.67% | 30.47 | 31.99 | 15352 | 4764.70 | 3.87% |
| 2024-03-19 | 33.11 | 31.54 | -2.55 | -7.48% | 31.40 | 33.11 | 19275 | 6185.51 | 4.86% |
| 2024-03-18 | 33.24 | 34.09 | 0.70 | 2.10% | 30.90 | 34.46 | 26759 | 8697.50 | 6.75% |
| 2024-03-15 | 30.82 | 33.39 | 3.76 | 12.69% | 30.70 | 34.98 | 31784 | 10408.37 | 8.02% |
| 2024-03-14 | 24.88 | 29.63 | 4.94 | 20.01% | 24.88 | 29.63 | 15773 | 4494.15 | 3.98% |
| 2024-03-13 | 25.28 | 24.69 | -0.37 | -1.48% | 24.41 | 25.66 | 4792 | 1185.28 | 1.21% |
| 2024-03-12 | 24.80 | 25.06 | 0.14 | 0.56% | 24.80 | 25.53 | 4212 | 1055.67 | 1.06% |
| 2024-03-11 | 24.30 | 24.92 | 0.89 | 3.70% | 24.00 | 25.37 | 4712 | 1168.27 | 1.19% |
| 2024-03-08 | 23.92 | 24.03 | 0.11 | 0.46% | 23.50 | 24.40 | 3450 | 823.94 | 0.87% |
| 2024-03-07 | 24.70 | 23.92 | -0.38 | -1.56% | 23.70 | 24.79 | 3621 | 877.02 | 0.91% |
| 2024-03-06 | 23.84 | 24.30 | 0.60 | 2.53% | 23.56 | 24.70 | 5382 | 1310.13 | 1.36% |
| 2024-03-05 | 24.40 | 23.70 | -0.78 | -3.19% | 23.55 | 24.40 | 3106 | 741.23 | 0.78% |
| 2024-03-04 | 24.44 | 24.48 | 0.24 | 0.99% | 23.75 | 24.88 | 4022 | 975.66 | 1.01% |
| 2024-03-01 | 24.67 | 24.24 | -0.43 | -1.74% | 24.05 | 25.00 | 5068 | 1236.64 | 1.28% |
| 2024-02-29 | 23.20 | 24.67 | 1.10 | 4.67% | 23.20 | 24.89 | 6073 | 1470.79 | 1.53% |
| 2024-02-28 | 25.98 | 23.57 | -2.49 | -9.55% | 23.54 | 26.61 | 8392 | 2138.69 | 2.12% |
| 2024-02-27 | 25.96 | 26.06 | 0.04 | 0.15% | 25.00 | 26.48 | 9089 | 2345.06 | 2.29% |
| 2024-02-26 | 25.42 | 26.02 | -0.43 | -1.63% | 25.42 | 27.99 | 10481 | 2789.14 | 2.64% |
| 2024-02-23 | 24.61 | 26.45 | 1.67 | 6.74% | 24.01 | 26.94 | 8937 | 2216.74 | 2.25% |
| 2024-02-22 | 25.09 | 24.78 | -0.32 | -1.27% | 23.24 | 25.09 | 8899 | 2154.95 | 2.24% |
| 2024-02-21 | 21.56 | 25.10 | 3.24 | 14.82% | 21.21 | 26.23 | 16138 | 4003.79 | 4.07% |
| 2024-02-20 | 21.52 | 21.86 | -0.17 | -0.77% | 21.08 | 22.02 | 6494 | 1403.61 | 1.64% |
| 2024-02-19 | 22.24 | 22.03 | 0.85 | 4.01% | 21.20 | 22.94 | 10463 | 2286.27 | 2.64% |
| 2024-02-08 | 17.45 | 21.18 | 3.53 | 20.00% | 16.70 | 21.18 | 10162 | 2018.39 | 2.56% |
| 2024-02-07 | 17.59 | 17.65 | 0.41 | 2.38% | 16.18 | 17.99 | 10349 | 1760.17 | 2.61% |
| 2024-02-06 | 17.55 | 17.24 | -0.42 | -2.38% | 15.58 | 18.28 | 11588 | 1960.39 | 2.92% |
| 2024-02-05 | 21.00 | 17.66 | -2.75 | -13.47% | 16.78 | 21.00 | 8451 | 1518.08 | 2.13% |
| 2024-02-02 | 22.07 | 20.41 | -1.35 | -6.20% | 19.66 | 22.47 | 5990 | 1258.33 | 1.51% |
| 2024-02-01 | 22.75 | 21.76 | -1.06 | -4.65% | 21.37 | 22.75 | 7662 | 1675.19 | 1.93% |
| 2024-01-31 | 24.66 | 22.82 | -1.64 | -6.70% | 22.55 | 24.66 | 5441 | 1283.45 | 1.37% |