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 | 22.30 | 22.60 | 0.27 | 1.21% | 22.29 | 22.89 | 21470 | 4869.26 | 3.83% |
| 2024-05-08 | 23.05 | 22.33 | -0.73 | -3.17% | 22.28 | 23.05 | 26686 | 6019.97 | 4.76% |
| 2024-05-07 | 23.03 | 23.06 | -0.05 | -0.22% | 22.69 | 23.32 | 29954 | 6891.01 | 5.34% |
| 2024-05-06 | 23.43 | 23.11 | -0.04 | -0.17% | 23.05 | 23.79 | 30316 | 7070.88 | 5.41% |
| 2024-04-30 | 23.52 | 23.15 | -0.54 | -2.28% | 22.84 | 23.81 | 32865 | 7645.86 | 5.86% |
| 2024-04-29 | 23.20 | 23.69 | 0.55 | 2.38% | 23.01 | 23.79 | 38976 | 9175.82 | 6.95% |
| 2024-04-26 | 22.96 | 23.14 | 0.29 | 1.27% | 22.55 | 23.50 | 41868 | 9670.37 | 7.47% |
| 2024-04-25 | 22.82 | 22.85 | 0.01 | 0.04% | 22.52 | 23.30 | 38370 | 8805.44 | 6.85% |
| 2024-04-24 | 22.30 | 22.84 | 0.48 | 2.15% | 22.20 | 23.20 | 50952 | 11625.05 | 9.09% |
| 2024-04-23 | 21.22 | 22.36 | 1.33 | 6.32% | 21.00 | 22.69 | 52023 | 11543.39 | 9.28% |
| 2024-04-22 | 20.77 | 21.03 | 0.04 | 0.19% | 20.18 | 21.62 | 33304 | 7032.11 | 5.94% |
| 2024-04-19 | 21.11 | 20.99 | -0.22 | -1.04% | 20.77 | 21.40 | 30036 | 6327.60 | 5.36% |
| 2024-04-18 | 22.35 | 21.21 | -0.74 | -3.37% | 20.91 | 22.41 | 48215 | 10308.86 | 8.60% |
| 2024-04-17 | 19.10 | 21.95 | 3.37 | 18.14% | 19.08 | 22.25 | 62602 | 13039.96 | 11.17% |
| 2024-04-16 | 20.82 | 18.58 | -2.32 | -11.10% | 18.50 | 20.82 | 45113 | 8606.04 | 8.05% |
| 2024-04-15 | 22.80 | 20.90 | -1.58 | -7.03% | 20.33 | 22.83 | 42653 | 9042.80 | 7.61% |
| 2024-04-12 | 22.72 | 22.48 | -0.23 | -1.01% | 22.45 | 23.22 | 23477 | 5353.75 | 4.19% |
| 2024-04-11 | 22.40 | 22.71 | 0.01 | 0.04% | 22.33 | 23.12 | 27029 | 6164.58 | 4.82% |
| 2024-04-10 | 23.32 | 22.70 | -0.68 | -2.91% | 22.33 | 23.32 | 30932 | 7028.46 | 5.52% |
| 2024-04-09 | 23.20 | 23.38 | 0.45 | 1.96% | 22.89 | 23.52 | 26152 | 6071.76 | 4.67% |
| 2024-04-08 | 24.10 | 22.93 | -1.27 | -5.25% | 22.88 | 24.10 | 37739 | 8784.90 | 6.73% |
| 2024-04-03 | 25.38 | 24.20 | -1.22 | -4.80% | 23.73 | 25.46 | 46022 | 11163.59 | 8.21% |
| 2024-04-02 | 26.50 | 25.42 | -0.73 | -2.79% | 25.09 | 26.85 | 36831 | 9400.14 | 6.57% |
| 2024-04-01 | 25.28 | 26.15 | 1.16 | 4.64% | 25.02 | 26.29 | 41216 | 10623.12 | 7.35% |
| 2024-03-29 | 25.19 | 24.99 | -0.10 | -0.40% | 24.28 | 25.19 | 39334 | 9718.56 | 7.02% |
| 2024-03-28 | 23.51 | 25.09 | 1.80 | 7.73% | 23.35 | 25.45 | 51579 | 12666.33 | 9.20% |
| 2024-03-27 | 25.14 | 23.29 | -1.91 | -7.58% | 23.28 | 25.49 | 48792 | 11763.22 | 8.71% |
| 2024-03-26 | 26.36 | 25.20 | -1.20 | -4.55% | 24.89 | 26.92 | 51197 | 13191.56 | 9.14% |
| 2024-03-25 | 27.77 | 26.40 | -1.88 | -6.65% | 26.36 | 28.69 | 55785 | 15270.13 | 9.95% |
| 2024-03-22 | 28.60 | 28.28 | -0.49 | -1.70% | 27.75 | 28.80 | 47012 | 13268.58 | 8.39% |
| 2024-03-21 | 29.18 | 28.77 | -0.42 | -1.44% | 28.50 | 29.47 | 52978 | 15292.05 | 9.45% |
| 2024-03-20 | 28.83 | 29.19 | 0.31 | 1.07% | 28.40 | 29.26 | 73170 | 21141.24 | 13.06% |
| 2024-03-19 | 27.96 | 28.88 | 0.77 | 2.74% | 27.81 | 29.33 | 91132 | 26114.79 | 16.26% |
| 2024-03-18 | 27.34 | 28.11 | 1.16 | 4.30% | 26.76 | 28.13 | 86250 | 23761.04 | 15.39% |
| 2024-03-15 | 26.24 | 26.95 | -0.93 | -3.34% | 24.90 | 27.13 | 110638 | 29043.55 | 19.74% |
| 2024-03-14 | 28.65 | 27.88 | -0.69 | -2.42% | 27.15 | 28.66 | 62312 | 17447.50 | 11.12% |
| 2024-03-13 | 28.15 | 28.57 | 0.53 | 1.89% | 27.98 | 29.79 | 101296 | 29193.72 | 18.08% |
| 2024-03-12 | 27.46 | 28.04 | 0.54 | 1.96% | 27.45 | 28.10 | 52308 | 14543.93 | 9.33% |
| 2024-03-11 | 27.00 | 27.50 | 0.08 | 0.29% | 26.88 | 27.50 | 43600 | 11864.31 | 7.78% |
| 2024-03-08 | 27.06 | 27.42 | 0.36 | 1.33% | 27.03 | 27.83 | 43548 | 11948.65 | 7.77% |
| 2024-03-07 | 28.32 | 27.06 | -1.39 | -4.89% | 26.89 | 28.73 | 70972 | 19674.01 | 12.66% |
| 2024-03-06 | 29.20 | 28.45 | -0.69 | -2.37% | 27.85 | 29.21 | 84472 | 23973.01 | 15.07% |
| 2024-03-05 | 27.45 | 29.14 | 1.03 | 3.66% | 27.28 | 29.52 | 132817 | 38258.95 | 23.70% |
| 2024-03-04 | 27.87 | 28.11 | 0.44 | 1.59% | 26.47 | 28.16 | 82637 | 22656.16 | 14.75% |
| 2024-03-01 | 27.01 | 27.67 | 1.07 | 4.02% | 27.01 | 28.90 | 105248 | 29400.85 | 18.78% |
| 2024-02-29 | 24.35 | 26.60 | 1.46 | 5.81% | 24.29 | 26.65 | 81541 | 21229.48 | 14.55% |
| 2024-02-28 | 28.23 | 25.14 | -3.03 | -10.76% | 24.89 | 29.28 | 126493 | 34661.37 | 22.57% |
| 2024-02-27 | 26.55 | 28.17 | 1.32 | 4.92% | 26.38 | 28.35 | 105546 | 29169.46 | 18.83% |
| 2024-02-26 | 26.85 | 26.85 | 0.00 | 0.00% | 25.73 | 27.38 | 100118 | 26628.24 | 17.87% |
| 2024-02-23 | 25.03 | 26.85 | 1.66 | 6.59% | 24.63 | 27.58 | 122528 | 31848.13 | 21.86% |
| 2024-02-22 | 23.66 | 25.19 | 1.34 | 5.62% | 23.66 | 25.51 | 102877 | 25381.54 | 18.36% |
| 2024-02-21 | 22.85 | 23.85 | 0.71 | 3.07% | 22.58 | 26.18 | 110070 | 26804.19 | 19.64% |
| 2024-02-20 | 22.56 | 23.14 | 0.46 | 2.03% | 21.83 | 23.48 | 75313 | 17216.06 | 13.44% |
| 2024-02-19 | 21.78 | 22.68 | 1.58 | 7.49% | 21.53 | 22.82 | 84267 | 18770.85 | 15.04% |
| 2024-02-08 | 19.40 | 21.10 | 2.00 | 10.47% | 18.88 | 21.18 | 73228 | 14969.78 | 13.07% |
| 2024-02-07 | 20.38 | 19.10 | -1.26 | -6.19% | 18.97 | 20.49 | 66743 | 13173.45 | 11.91% |
| 2024-02-06 | 19.74 | 20.36 | 0.55 | 2.78% | 18.06 | 20.90 | 72901 | 14179.02 | 13.01% |
| 2024-02-05 | 23.21 | 19.81 | -3.59 | -15.34% | 19.62 | 23.23 | 79391 | 16475.79 | 14.17% |
| 2024-02-02 | 25.35 | 23.40 | -1.65 | -6.59% | 22.32 | 25.95 | 77838 | 18706.46 | 13.89% |
| 2024-02-01 | 23.57 | 25.05 | 1.47 | 6.23% | 23.37 | 26.50 | 92997 | 23486.29 | 16.59% |
| 2024-01-31 | 26.15 | 23.58 | -2.11 | -8.21% | 23.50 | 26.16 | 74272 | 18168.15 | 13.25% |