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 | 22.60 | 21.21 | -1.04 | -4.67% | 21.15 | 22.65 | 29527 | 6343.92 | 8.85% |
| 2024-05-09 | 22.28 | 22.25 | -0.03 | -0.13% | 22.12 | 22.83 | 24798 | 5575.31 | 7.43% |
| 2024-05-08 | 22.81 | 22.28 | -0.75 | -3.26% | 22.18 | 22.95 | 25488 | 5725.78 | 7.64% |
| 2024-05-07 | 23.44 | 23.03 | -0.41 | -1.75% | 22.78 | 23.49 | 30989 | 7141.47 | 9.29% |
| 2024-05-06 | 23.01 | 23.44 | 0.76 | 3.35% | 22.85 | 23.75 | 39131 | 9121.44 | 11.73% |
| 2024-04-30 | 23.33 | 22.68 | -0.73 | -3.12% | 22.29 | 23.71 | 44090 | 10087.03 | 13.22% |
| 2024-04-29 | 22.08 | 23.41 | 1.24 | 5.59% | 22.08 | 23.76 | 58239 | 13422.33 | 17.46% |
| 2024-04-26 | 22.00 | 22.17 | -0.37 | -1.64% | 21.86 | 22.73 | 44327 | 9895.30 | 13.29% |
| 2024-04-25 | 21.68 | 22.54 | 0.41 | 1.85% | 21.49 | 23.45 | 50821 | 11412.47 | 15.24% |
| 2024-04-24 | 21.25 | 22.13 | 0.65 | 3.03% | 21.25 | 22.41 | 39898 | 8803.60 | 11.96% |
| 2024-04-23 | 21.27 | 21.48 | 0.16 | 0.75% | 20.71 | 21.90 | 35941 | 7707.39 | 10.78% |
| 2024-04-22 | 22.36 | 21.32 | -1.08 | -4.82% | 21.05 | 22.36 | 34751 | 7472.28 | 10.42% |
| 2024-04-19 | 21.81 | 22.40 | 0.59 | 2.71% | 21.17 | 22.79 | 59339 | 13000.72 | 17.79% |
| 2024-04-18 | 21.16 | 21.81 | 0.65 | 3.07% | 20.64 | 22.22 | 72178 | 15556.42 | 21.64% |
| 2024-04-17 | 18.09 | 21.16 | 3.53 | 20.02% | 18.09 | 21.16 | 64625 | 13023.56 | 19.37% |
| 2024-04-16 | 20.10 | 17.63 | -2.96 | -14.38% | 17.60 | 20.37 | 49441 | 9145.79 | 14.82% |
| 2024-04-15 | 21.19 | 20.59 | -1.89 | -8.41% | 20.29 | 22.19 | 46480 | 9765.21 | 13.93% |
| 2024-04-12 | 22.34 | 22.48 | 0.36 | 1.63% | 22.34 | 23.77 | 44850 | 10273.03 | 13.45% |
| 2024-04-11 | 22.11 | 22.12 | -0.32 | -1.43% | 21.88 | 22.80 | 35885 | 8019.58 | 10.76% |
| 2024-04-10 | 23.03 | 22.44 | -0.48 | -2.09% | 21.85 | 23.06 | 43184 | 9622.32 | 12.95% |
| 2024-04-09 | 23.50 | 22.92 | -0.87 | -3.66% | 22.71 | 24.14 | 52046 | 12047.47 | 15.60% |
| 2024-04-08 | 24.34 | 23.79 | -1.38 | -5.48% | 23.70 | 25.99 | 47076 | 11623.85 | 14.11% |
| 2024-04-03 | 27.68 | 25.17 | -3.14 | -11.09% | 25.12 | 27.73 | 75332 | 19461.15 | 22.59% |
| 2024-04-02 | 29.00 | 28.31 | -1.99 | -6.57% | 28.06 | 29.35 | 102932 | 29362.58 | 30.86% |
| 2024-04-01 | 27.61 | 30.30 | 3.46 | 12.89% | 27.58 | 31.20 | 139723 | 41110.05 | 41.89% |
| 2024-03-29 | 29.08 | 26.84 | -0.25 | -0.92% | 26.66 | 30.58 | 102913 | 29391.11 | 30.85% |
| 2024-03-28 | 25.58 | 27.09 | 1.26 | 4.88% | 24.70 | 27.87 | 73529 | 19702.33 | 22.04% |
| 2024-03-27 | 28.02 | 25.83 | -4.07 | -13.61% | 24.60 | 28.85 | 94820 | 25158.34 | 28.43% |
| 2024-03-26 | 27.52 | 29.90 | 0.96 | 3.32% | 27.06 | 31.60 | 140689 | 41898.05 | 42.18% |
| 2024-03-25 | 25.18 | 28.94 | 4.01 | 16.09% | 24.92 | 29.00 | 110908 | 29664.41 | 33.25% |
| 2024-03-22 | 24.92 | 24.93 | -0.37 | -1.46% | 24.29 | 25.56 | 41880 | 10415.03 | 12.56% |
| 2024-03-21 | 25.15 | 25.30 | 0.40 | 1.61% | 24.48 | 25.50 | 51522 | 12911.52 | 15.45% |
| 2024-03-20 | 24.77 | 24.90 | -0.06 | -0.24% | 24.26 | 25.30 | 44155 | 10912.38 | 13.24% |
| 2024-03-19 | 26.00 | 24.96 | -1.51 | -5.70% | 24.81 | 26.38 | 72389 | 18447.41 | 21.70% |
| 2024-03-18 | 25.61 | 26.47 | 0.08 | 0.30% | 25.50 | 27.20 | 86324 | 22581.93 | 25.88% |
| 2024-03-15 | 25.60 | 26.39 | 0.23 | 0.88% | 24.88 | 27.39 | 104973 | 27386.50 | 31.47% |
| 2024-03-14 | 23.00 | 26.16 | 2.16 | 9.00% | 22.77 | 27.97 | 112654 | 28593.51 | 33.77% |
| 2024-03-13 | 22.06 | 24.00 | 1.20 | 5.26% | 21.68 | 25.45 | 92079 | 21865.30 | 27.61% |
| 2024-03-12 | 20.29 | 22.80 | 2.45 | 12.04% | 20.29 | 24.42 | 86476 | 19473.02 | 25.93% |
| 2024-03-11 | 19.53 | 20.35 | 0.47 | 2.36% | 19.45 | 20.67 | 27317 | 5523.51 | 8.19% |
| 2024-03-08 | 20.09 | 19.88 | -0.30 | -1.49% | 19.45 | 20.35 | 28884 | 5707.26 | 8.66% |
| 2024-03-07 | 20.00 | 20.18 | 0.17 | 0.85% | 19.86 | 21.47 | 52676 | 10905.79 | 15.79% |
| 2024-03-06 | 19.20 | 20.01 | 1.09 | 5.76% | 18.93 | 20.15 | 39558 | 7825.85 | 11.86% |
| 2024-03-05 | 19.80 | 18.92 | -0.70 | -3.57% | 18.80 | 19.81 | 24945 | 4769.93 | 7.48% |
| 2024-03-04 | 20.12 | 19.62 | -0.50 | -2.49% | 19.25 | 20.29 | 26950 | 5287.73 | 8.08% |
| 2024-03-01 | 20.27 | 20.12 | 0.18 | 0.90% | 19.72 | 20.67 | 34308 | 6896.45 | 10.29% |
| 2024-02-29 | 18.01 | 19.94 | 0.89 | 4.67% | 18.01 | 20.05 | 40188 | 7887.11 | 12.05% |
| 2024-02-28 | 21.00 | 19.05 | -2.44 | -11.35% | 18.90 | 21.47 | 64812 | 13261.31 | 19.43% |
| 2024-02-27 | 19.88 | 21.49 | 0.93 | 4.52% | 19.88 | 21.80 | 71926 | 15262.39 | 21.56% |
| 2024-02-26 | 19.73 | 20.56 | 0.20 | 0.98% | 19.59 | 21.92 | 64800 | 13401.00 | 19.43% |
| 2024-02-23 | 19.39 | 20.36 | 0.58 | 2.93% | 18.55 | 20.97 | 70290 | 13820.36 | 21.07% |
| 2024-02-22 | 18.90 | 19.78 | 1.50 | 8.21% | 17.80 | 21.40 | 78776 | 15066.72 | 23.62% |
| 2024-02-21 | 15.01 | 18.28 | 3.05 | 20.03% | 15.00 | 18.28 | 32817 | 5639.44 | 9.84% |
| 2024-02-20 | 15.12 | 15.23 | 0.17 | 1.13% | 14.61 | 15.37 | 21301 | 3216.55 | 6.39% |
| 2024-02-19 | 14.36 | 15.06 | 0.86 | 6.06% | 14.36 | 15.40 | 31442 | 4687.28 | 9.43% |
| 2024-02-08 | 12.27 | 14.20 | 1.81 | 14.61% | 11.71 | 14.31 | 37599 | 4939.32 | 11.27% |
| 2024-02-07 | 13.86 | 12.39 | -1.47 | -10.61% | 12.23 | 14.05 | 34173 | 4424.37 | 10.25% |
| 2024-02-06 | 14.17 | 13.86 | -0.31 | -2.19% | 12.01 | 14.49 | 32387 | 4270.99 | 9.71% |
| 2024-02-05 | 17.00 | 14.17 | -2.92 | -17.09% | 13.81 | 17.18 | 25449 | 3789.38 | 7.63% |