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 | 23.00 | 23.09 | 0.18 | 0.79% | 22.85 | 23.74 | 47015 | 10958.90 | 6.78% |
| 2024-05-08 | 23.51 | 22.91 | -0.91 | -3.82% | 22.85 | 23.70 | 54598 | 12649.62 | 7.88% |
| 2024-05-07 | 23.30 | 23.82 | 0.52 | 2.23% | 23.10 | 23.93 | 77245 | 18216.47 | 11.14% |
| 2024-05-06 | 22.80 | 23.30 | 0.74 | 3.28% | 22.56 | 23.66 | 60435 | 13949.31 | 8.72% |
| 2024-04-30 | 22.96 | 22.56 | -0.43 | -1.87% | 22.36 | 23.21 | 49710 | 11286.37 | 7.17% |
| 2024-04-29 | 21.90 | 23.14 | 1.07 | 4.85% | 21.90 | 23.39 | 78640 | 17988.26 | 11.34% |
| 2024-04-26 | 21.51 | 22.07 | 0.07 | 0.32% | 21.22 | 22.22 | 72965 | 15893.28 | 10.52% |
| 2024-04-25 | 20.80 | 22.00 | 1.18 | 5.67% | 20.77 | 23.12 | 91152 | 20165.63 | 13.15% |
| 2024-04-24 | 20.10 | 20.82 | -0.41 | -1.93% | 19.88 | 20.82 | 51601 | 10593.55 | 7.44% |
| 2024-04-23 | 21.07 | 21.23 | 0.43 | 2.07% | 20.71 | 21.72 | 34848 | 7389.52 | 5.03% |
| 2024-04-22 | 21.32 | 20.80 | -0.90 | -4.15% | 20.72 | 21.49 | 40000 | 8404.60 | 5.77% |
| 2024-04-19 | 21.28 | 21.70 | 0.14 | 0.65% | 20.90 | 22.41 | 51604 | 11106.61 | 7.44% |
| 2024-04-18 | 21.45 | 21.56 | 0.05 | 0.23% | 21.05 | 22.15 | 52336 | 11332.94 | 7.55% |
| 2024-04-17 | 19.71 | 21.51 | 2.31 | 12.03% | 19.71 | 21.54 | 56614 | 11776.06 | 8.17% |
| 2024-04-16 | 20.81 | 19.20 | -1.80 | -8.57% | 18.90 | 20.99 | 51454 | 10017.06 | 7.42% |
| 2024-04-15 | 22.37 | 21.00 | -1.35 | -6.04% | 20.52 | 22.66 | 52939 | 11323.88 | 7.64% |
| 2024-04-12 | 22.42 | 22.35 | -0.10 | -0.45% | 22.18 | 22.83 | 29563 | 6645.59 | 4.26% |
| 2024-04-11 | 22.50 | 22.45 | -0.21 | -0.93% | 22.31 | 22.89 | 31347 | 7089.32 | 4.52% |
| 2024-04-10 | 23.83 | 22.66 | -1.29 | -5.39% | 22.50 | 23.97 | 41503 | 9545.03 | 5.99% |
| 2024-04-09 | 23.28 | 23.95 | 0.87 | 3.77% | 23.10 | 24.02 | 40748 | 9665.17 | 5.88% |
| 2024-04-08 | 24.01 | 23.08 | -1.27 | -5.22% | 23.00 | 24.10 | 44148 | 10394.07 | 6.37% |
| 2024-04-03 | 25.00 | 24.35 | -0.84 | -3.33% | 24.18 | 25.19 | 48812 | 11974.48 | 7.04% |
| 2024-04-02 | 25.22 | 25.19 | -0.05 | -0.20% | 24.93 | 25.75 | 53502 | 13576.16 | 7.72% |
| 2024-04-01 | 24.71 | 25.24 | 0.58 | 2.35% | 24.58 | 25.45 | 50564 | 12639.02 | 7.29% |
| 2024-03-29 | 24.18 | 24.66 | 0.33 | 1.36% | 24.11 | 25.38 | 57037 | 14163.89 | 8.23% |
| 2024-03-28 | 23.81 | 24.33 | 0.73 | 3.09% | 23.60 | 24.86 | 56546 | 13769.81 | 8.16% |
| 2024-03-27 | 25.25 | 23.60 | -1.48 | -5.90% | 23.47 | 25.30 | 51547 | 12535.57 | 7.44% |
| 2024-03-26 | 25.82 | 25.08 | -0.72 | -2.79% | 24.84 | 26.25 | 63938 | 16245.06 | 9.22% |
| 2024-03-25 | 26.08 | 25.80 | -0.90 | -3.37% | 25.72 | 27.33 | 68442 | 18202.82 | 9.87% |
| 2024-03-22 | 28.18 | 26.70 | -2.38 | -8.18% | 26.70 | 28.18 | 118284 | 32154.94 | 17.06% |
| 2024-03-21 | 27.96 | 29.08 | 0.88 | 3.12% | 27.40 | 29.74 | 127541 | 36622.05 | 18.40% |
| 2024-03-20 | 28.08 | 28.20 | -0.08 | -0.28% | 27.80 | 28.50 | 62869 | 17650.66 | 9.07% |
| 2024-03-19 | 29.10 | 28.28 | -1.22 | -4.14% | 28.28 | 29.12 | 88245 | 25277.17 | 12.73% |
| 2024-03-18 | 29.00 | 29.50 | 0.41 | 1.41% | 28.50 | 29.90 | 122062 | 35716.80 | 17.61% |
| 2024-03-15 | 27.38 | 29.09 | 1.37 | 4.94% | 27.07 | 29.20 | 131179 | 37294.27 | 18.92% |
| 2024-03-14 | 28.18 | 27.72 | -0.02 | -0.07% | 26.86 | 28.69 | 84370 | 23454.10 | 12.17% |
| 2024-03-13 | 27.60 | 27.74 | -0.10 | -0.36% | 27.50 | 28.72 | 106504 | 29923.01 | 15.36% |
| 2024-03-12 | 27.18 | 27.84 | 0.70 | 2.58% | 26.69 | 28.69 | 116464 | 32211.44 | 16.80% |
| 2024-03-11 | 26.20 | 27.14 | 0.59 | 2.22% | 25.80 | 27.48 | 72008 | 19382.94 | 10.39% |
| 2024-03-08 | 26.10 | 26.55 | 0.38 | 1.45% | 25.76 | 26.80 | 70895 | 18667.10 | 10.23% |
| 2024-03-07 | 29.01 | 26.17 | -1.77 | -6.34% | 26.13 | 29.29 | 127378 | 34986.38 | 18.37% |
| 2024-03-06 | 25.76 | 27.94 | 1.68 | 6.40% | 25.75 | 28.18 | 140017 | 38082.33 | 20.20% |
| 2024-03-05 | 26.67 | 26.26 | -0.60 | -2.23% | 25.68 | 27.72 | 91766 | 24411.01 | 13.24% |
| 2024-03-04 | 26.90 | 26.86 | -0.59 | -2.15% | 25.75 | 27.31 | 104511 | 27703.49 | 15.07% |
| 2024-03-01 | 27.00 | 27.45 | 0.35 | 1.29% | 26.35 | 27.92 | 116360 | 31810.38 | 16.78% |
| 2024-02-29 | 24.82 | 27.10 | 1.45 | 5.65% | 24.82 | 27.32 | 142489 | 37553.11 | 20.55% |
| 2024-02-28 | 27.90 | 25.65 | -3.24 | -11.21% | 25.40 | 30.80 | 208555 | 58809.83 | 30.08% |
| 2024-02-27 | 24.98 | 28.89 | 3.77 | 15.01% | 24.48 | 30.14 | 183805 | 51531.02 | 26.51% |
| 2024-02-26 | 25.00 | 25.12 | 0.92 | 3.80% | 24.51 | 26.50 | 133692 | 33931.48 | 19.28% |
| 2024-02-23 | 22.10 | 24.20 | 1.81 | 8.08% | 22.05 | 24.47 | 120172 | 27883.05 | 17.33% |
| 2024-02-22 | 20.91 | 22.39 | 0.99 | 4.63% | 20.91 | 22.50 | 86372 | 18974.46 | 12.46% |
| 2024-02-21 | 20.68 | 21.40 | 0.27 | 1.28% | 20.62 | 22.41 | 100720 | 21925.43 | 14.53% |
| 2024-02-20 | 20.18 | 21.13 | 0.97 | 4.81% | 19.75 | 21.64 | 94442 | 19764.65 | 13.62% |
| 2024-02-19 | 19.30 | 20.16 | 0.65 | 3.33% | 19.20 | 20.44 | 96218 | 19140.99 | 13.88% |
| 2024-02-08 | 17.89 | 19.51 | 1.73 | 9.73% | 17.11 | 19.51 | 100027 | 18549.71 | 14.43% |
| 2024-02-07 | 19.25 | 17.78 | -1.50 | -7.78% | 17.38 | 19.40 | 102108 | 18897.63 | 14.73% |
| 2024-02-06 | 17.98 | 19.28 | 0.88 | 4.78% | 17.37 | 20.09 | 73906 | 13750.95 | 10.66% |
| 2024-02-05 | 20.98 | 18.40 | -2.69 | -12.75% | 18.08 | 21.08 | 68825 | 13149.26 | 9.93% |
| 2024-02-02 | 22.37 | 21.09 | -1.16 | -5.21% | 20.20 | 22.63 | 59849 | 12891.80 | 8.63% |
| 2024-02-01 | 22.11 | 22.25 | 0.14 | 0.63% | 21.61 | 22.84 | 53101 | 11836.21 | 7.66% |
| 2024-01-31 | 22.81 | 22.11 | -0.90 | -3.91% | 22.01 | 23.64 | 57413 | 13092.42 | 8.28% |