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 | 23.39 | 23.76 | 0.39 | 1.67% | 23.32 | 24.55 | 79932 | 19213.77 | 9.39% |
| 2024-05-09 | 23.06 | 23.37 | 0.43 | 1.87% | 22.96 | 23.56 | 40051 | 9326.87 | 4.70% |
| 2024-05-08 | 23.87 | 22.94 | -0.81 | -3.41% | 22.76 | 24.08 | 57078 | 13309.80 | 6.70% |
| 2024-05-07 | 24.52 | 23.75 | -0.55 | -2.26% | 23.41 | 24.54 | 63757 | 15174.30 | 7.49% |
| 2024-05-06 | 24.95 | 24.30 | -0.65 | -2.61% | 24.00 | 25.16 | 71230 | 17335.91 | 8.36% |
| 2024-04-30 | 26.23 | 24.95 | -1.56 | -5.88% | 24.93 | 26.50 | 76724 | 19524.62 | 9.01% |
| 2024-04-29 | 26.06 | 26.51 | -0.19 | -0.71% | 25.81 | 26.80 | 96185 | 25386.41 | 11.29% |
| 2024-04-26 | 27.00 | 26.70 | 1.15 | 4.50% | 25.77 | 27.59 | 119714 | 31691.19 | 14.06% |
| 2024-04-25 | 24.37 | 25.55 | 1.49 | 6.19% | 23.98 | 26.38 | 105016 | 26446.61 | 12.33% |
| 2024-04-24 | 24.00 | 24.06 | -0.42 | -1.72% | 23.75 | 24.99 | 64820 | 15708.97 | 7.61% |
| 2024-04-23 | 25.00 | 24.48 | -1.61 | -6.17% | 24.36 | 25.98 | 76662 | 19232.94 | 9.00% |
| 2024-04-22 | 24.91 | 26.09 | 0.85 | 3.37% | 22.22 | 26.66 | 117776 | 29256.83 | 13.83% |
| 2024-04-19 | 25.60 | 25.24 | -0.99 | -3.77% | 24.85 | 26.44 | 91610 | 23353.27 | 10.76% |
| 2024-04-18 | 25.00 | 26.23 | 0.87 | 3.43% | 24.53 | 26.69 | 111579 | 28932.15 | 13.10% |
| 2024-04-17 | 24.49 | 25.36 | 1.11 | 4.58% | 24.44 | 26.08 | 109425 | 27592.69 | 12.85% |
| 2024-04-16 | 26.52 | 24.25 | -2.95 | -10.85% | 23.08 | 27.20 | 131022 | 32447.64 | 15.39% |
| 2024-04-15 | 30.00 | 27.20 | -3.79 | -12.23% | 26.79 | 30.90 | 157681 | 45427.34 | 18.52% |
| 2024-04-12 | 28.48 | 30.99 | 1.93 | 6.64% | 28.06 | 32.00 | 154138 | 46449.66 | 18.10% |
| 2024-04-11 | 25.64 | 29.06 | 2.83 | 10.79% | 25.56 | 31.00 | 124211 | 34184.38 | 14.59% |
| 2024-04-10 | 24.87 | 26.23 | 0.92 | 3.63% | 24.65 | 26.37 | 81687 | 21110.85 | 9.59% |
| 2024-04-09 | 23.61 | 25.31 | 0.96 | 3.94% | 23.45 | 25.84 | 68713 | 16981.44 | 8.07% |
| 2024-04-08 | 24.98 | 24.35 | 0.06 | 0.25% | 24.35 | 25.68 | 59983 | 14955.85 | 7.04% |
| 2024-04-03 | 23.57 | 24.29 | 0.48 | 2.02% | 23.33 | 25.10 | 57009 | 13868.25 | 6.69% |
| 2024-04-02 | 23.53 | 23.81 | 0.42 | 1.80% | 23.20 | 24.38 | 59498 | 14175.44 | 6.99% |
| 2024-04-01 | 22.51 | 23.39 | 0.99 | 4.42% | 22.43 | 23.88 | 57120 | 13278.23 | 6.71% |
| 2024-03-29 | 22.18 | 22.40 | 0.38 | 1.73% | 21.54 | 22.58 | 34137 | 7526.23 | 4.01% |
| 2024-03-28 | 21.61 | 22.02 | 0.39 | 1.80% | 21.40 | 22.52 | 29211 | 6422.72 | 3.43% |
| 2024-03-27 | 22.23 | 21.63 | -0.60 | -2.70% | 21.63 | 23.20 | 29300 | 6566.57 | 3.44% |
| 2024-03-26 | 21.89 | 22.23 | 0.42 | 1.93% | 21.32 | 22.55 | 30233 | 6663.50 | 3.55% |
| 2024-03-25 | 22.46 | 21.81 | -0.85 | -3.75% | 21.50 | 22.66 | 37085 | 8176.65 | 4.35% |
| 2024-03-22 | 23.22 | 22.66 | -0.75 | -3.20% | 22.50 | 23.48 | 29718 | 6790.14 | 3.49% |
| 2024-03-21 | 22.70 | 23.41 | 0.72 | 3.17% | 22.69 | 23.57 | 37821 | 8770.68 | 4.44% |
| 2024-03-20 | 22.93 | 22.69 | -0.10 | -0.44% | 22.46 | 23.21 | 25885 | 5887.83 | 3.04% |
| 2024-03-19 | 22.65 | 22.79 | 0.13 | 0.57% | 22.56 | 23.28 | 28150 | 6453.29 | 3.31% |
| 2024-03-18 | 22.13 | 22.66 | 0.31 | 1.39% | 22.10 | 22.79 | 32743 | 7335.51 | 3.84% |
| 2024-03-15 | 22.53 | 22.35 | -0.35 | -1.54% | 22.28 | 23.32 | 42617 | 9675.04 | 5.00% |
| 2024-03-14 | 22.07 | 22.70 | 0.64 | 2.90% | 21.83 | 23.36 | 73987 | 16798.62 | 8.69% |
| 2024-03-13 | 21.00 | 22.06 | 0.72 | 3.37% | 20.96 | 22.38 | 61036 | 13328.47 | 7.17% |
| 2024-03-12 | 20.27 | 21.34 | 1.16 | 5.75% | 20.12 | 21.67 | 81299 | 16995.06 | 9.55% |
| 2024-03-11 | 20.10 | 20.18 | -0.03 | -0.15% | 19.88 | 20.71 | 57874 | 11672.89 | 6.80% |
| 2024-03-08 | 20.50 | 20.21 | -0.70 | -3.35% | 19.65 | 20.55 | 64762 | 12976.12 | 7.60% |
| 2024-03-07 | 19.69 | 20.91 | 1.23 | 6.25% | 19.60 | 21.40 | 77599 | 15867.79 | 9.11% |
| 2024-03-06 | 19.28 | 19.68 | 0.28 | 1.44% | 19.07 | 19.80 | 34420 | 6693.56 | 4.04% |
| 2024-03-05 | 19.02 | 19.40 | 0.09 | 0.47% | 19.02 | 20.33 | 44712 | 8835.10 | 5.25% |
| 2024-03-04 | 19.20 | 19.31 | 0.22 | 1.15% | 18.71 | 19.55 | 35095 | 6742.68 | 4.12% |
| 2024-03-01 | 19.30 | 19.09 | -0.01 | -0.05% | 18.80 | 19.30 | 36154 | 6882.01 | 4.25% |
| 2024-02-29 | 18.45 | 19.10 | 0.40 | 2.14% | 18.31 | 19.39 | 44263 | 8380.78 | 5.20% |
| 2024-02-28 | 20.21 | 18.70 | -1.54 | -7.61% | 18.61 | 20.80 | 49008 | 9751.51 | 5.75% |
| 2024-02-27 | 19.88 | 20.24 | 0.59 | 3.00% | 19.52 | 20.35 | 35227 | 7054.88 | 4.14% |
| 2024-02-26 | 19.74 | 19.65 | 0.18 | 0.92% | 19.37 | 19.97 | 37578 | 7422.24 | 4.41% |
| 2024-02-23 | 19.34 | 19.47 | 0.13 | 0.67% | 18.98 | 19.66 | 49713 | 9589.88 | 5.84% |
| 2024-02-22 | 18.88 | 19.34 | 0.67 | 3.59% | 18.70 | 19.73 | 62055 | 11929.78 | 7.29% |
| 2024-02-21 | 18.00 | 18.67 | 0.54 | 2.98% | 17.80 | 19.34 | 54664 | 10265.65 | 6.42% |
| 2024-02-20 | 17.96 | 18.13 | -0.19 | -1.04% | 17.60 | 18.35 | 44086 | 7920.42 | 5.18% |
| 2024-02-19 | 18.00 | 18.32 | 1.11 | 6.45% | 17.78 | 18.68 | 76188 | 13932.10 | 8.95% |
| 2024-02-08 | 15.50 | 17.21 | 1.77 | 11.46% | 15.20 | 17.24 | 74941 | 12215.28 | 8.80% |
| 2024-02-07 | 15.74 | 15.44 | -0.31 | -1.97% | 14.60 | 16.49 | 68279 | 10716.88 | 8.02% |
| 2024-02-06 | 15.02 | 15.75 | 0.30 | 1.94% | 13.90 | 16.40 | 74378 | 11172.79 | 8.73% |
| 2024-02-05 | 18.23 | 15.45 | -2.82 | -15.44% | 15.44 | 18.23 | 73227 | 11905.88 | 8.60% |
| 2024-02-02 | 18.52 | 18.27 | -0.25 | -1.35% | 17.63 | 19.66 | 52532 | 9856.02 | 6.17% |