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 | 23.93 | 24.05 | 0.23 | 0.97% | 23.70 | 24.18 | 25518 | 6106.75 | 0.25% |
| 2024-05-09 | 23.36 | 23.82 | 0.49 | 2.10% | 23.22 | 23.87 | 23302 | 5518.79 | 0.23% |
| 2024-05-08 | 23.53 | 23.33 | -0.28 | -1.19% | 23.26 | 23.69 | 21554 | 5057.46 | 0.21% |
| 2024-05-07 | 23.38 | 23.61 | 0.07 | 0.30% | 23.19 | 23.72 | 26851 | 6306.49 | 0.27% |
| 2024-05-06 | 23.58 | 23.54 | 0.25 | 1.07% | 23.33 | 23.78 | 35304 | 8325.13 | 0.35% |
| 2024-04-30 | 23.54 | 23.29 | -0.25 | -1.06% | 23.05 | 23.64 | 30708 | 7174.57 | 0.30% |
| 2024-04-29 | 22.70 | 23.54 | 0.71 | 3.11% | 22.65 | 23.57 | 49877 | 11621.76 | 0.50% |
| 2024-04-26 | 23.09 | 22.83 | -0.16 | -0.70% | 22.61 | 23.14 | 30872 | 7078.21 | 0.31% |
| 2024-04-25 | 22.92 | 22.99 | 0.15 | 0.66% | 22.64 | 23.18 | 19199 | 4418.39 | 0.19% |
| 2024-04-24 | 23.71 | 22.84 | 0.04 | 0.18% | 22.56 | 23.71 | 25197 | 5736.61 | 0.25% |
| 2024-04-23 | 22.84 | 22.80 | -0.18 | -0.78% | 22.51 | 22.96 | 20807 | 4730.58 | 0.21% |
| 2024-04-22 | 23.34 | 22.98 | -0.28 | -1.20% | 22.92 | 23.50 | 24891 | 5766.61 | 0.25% |
| 2024-04-19 | 22.90 | 23.26 | 0.26 | 1.13% | 22.86 | 23.32 | 29682 | 6867.42 | 0.29% |
| 2024-04-18 | 23.19 | 23.00 | -0.18 | -0.78% | 22.96 | 23.30 | 24313 | 5616.77 | 0.24% |
| 2024-04-17 | 22.52 | 23.18 | 0.45 | 1.98% | 22.48 | 23.27 | 35182 | 8082.85 | 0.35% |
| 2024-04-16 | 23.05 | 22.73 | -0.57 | -2.45% | 22.72 | 23.56 | 42396 | 9776.50 | 0.42% |
| 2024-04-15 | 22.94 | 23.30 | 0.37 | 1.61% | 22.64 | 23.35 | 38332 | 8854.73 | 0.38% |
| 2024-04-12 | 22.90 | 22.93 | 0.03 | 0.13% | 22.85 | 23.19 | 19242 | 4424.18 | 0.19% |
| 2024-04-11 | 22.85 | 22.90 | -0.21 | -0.91% | 22.80 | 23.25 | 23544 | 5403.41 | 0.23% |
| 2024-04-10 | 23.18 | 23.11 | -0.17 | -0.73% | 22.89 | 23.35 | 22108 | 5110.82 | 0.22% |
| 2024-04-09 | 23.30 | 23.28 | -0.07 | -0.30% | 22.65 | 23.42 | 40283 | 9285.33 | 0.40% |
| 2024-04-08 | 23.63 | 23.35 | -0.49 | -2.06% | 23.18 | 23.99 | 34517 | 8140.92 | 0.34% |
| 2024-04-03 | 24.39 | 23.84 | -0.87 | -3.52% | 23.71 | 24.79 | 62201 | 15020.08 | 0.62% |
| 2024-04-02 | 24.93 | 24.71 | -0.31 | -1.24% | 24.49 | 25.30 | 65441 | 16218.98 | 0.65% |
| 2024-04-01 | 24.29 | 25.02 | 0.83 | 3.43% | 23.85 | 25.69 | 125421 | 31179.38 | 1.25% |
| 2024-03-29 | 22.10 | 24.19 | 2.20 | 10.00% | 22.10 | 24.19 | 59507 | 14164.47 | 0.59% |
| 2024-03-28 | 21.56 | 21.99 | 0.29 | 1.34% | 21.55 | 22.28 | 49040 | 10795.15 | 0.49% |
| 2024-03-27 | 21.52 | 21.70 | 0.18 | 0.84% | 21.36 | 21.98 | 40736 | 8829.16 | 0.40% |
| 2024-03-26 | 21.22 | 21.52 | 0.32 | 1.51% | 21.20 | 21.88 | 43168 | 9299.12 | 0.43% |
| 2024-03-25 | 20.55 | 21.20 | 0.67 | 3.26% | 20.40 | 21.66 | 56095 | 11841.71 | 0.56% |
| 2024-03-22 | 19.71 | 20.53 | 0.78 | 3.95% | 19.68 | 20.68 | 50831 | 10334.73 | 0.50% |
| 2024-03-21 | 19.44 | 19.75 | 0.30 | 1.54% | 19.43 | 19.80 | 26544 | 5222.35 | 0.26% |
| 2024-03-20 | 19.47 | 19.45 | -0.10 | -0.51% | 19.34 | 19.65 | 16977 | 3309.03 | 0.17% |
| 2024-03-19 | 19.71 | 19.55 | -0.20 | -1.01% | 19.45 | 19.75 | 25599 | 5001.57 | 0.25% |
| 2024-03-18 | 19.63 | 19.75 | 0.13 | 0.66% | 19.37 | 19.84 | 40955 | 8048.79 | 0.41% |
| 2024-03-15 | 19.19 | 19.62 | 0.45 | 2.35% | 19.17 | 19.74 | 38897 | 7591.06 | 0.39% |
| 2024-03-14 | 18.82 | 19.17 | 0.30 | 1.59% | 18.82 | 19.21 | 24730 | 4723.89 | 0.25% |
| 2024-03-13 | 19.02 | 18.87 | -0.12 | -0.63% | 18.73 | 19.09 | 11177 | 2108.12 | 0.11% |
| 2024-03-12 | 18.88 | 18.99 | 0.12 | 0.64% | 18.75 | 19.07 | 16013 | 3027.31 | 0.16% |
| 2024-03-11 | 18.76 | 18.87 | 0.05 | 0.27% | 18.61 | 18.90 | 14003 | 2628.49 | 0.14% |
| 2024-03-08 | 18.72 | 18.82 | 0.07 | 0.37% | 18.66 | 18.90 | 12571 | 2360.07 | 0.12% |
| 2024-03-07 | 18.90 | 18.75 | -0.08 | -0.42% | 18.73 | 19.03 | 16256 | 3069.91 | 0.16% |
| 2024-03-06 | 18.94 | 18.83 | -0.15 | -0.79% | 18.74 | 19.08 | 18862 | 3561.45 | 0.19% |
| 2024-03-05 | 18.88 | 18.98 | 0.09 | 0.48% | 18.83 | 19.10 | 19518 | 3707.76 | 0.19% |
| 2024-03-04 | 19.04 | 18.89 | -0.16 | -0.84% | 18.77 | 19.05 | 20105 | 3795.07 | 0.20% |
| 2024-03-01 | 19.10 | 19.05 | -0.09 | -0.47% | 18.82 | 19.17 | 22001 | 4180.16 | 0.22% |
| 2024-02-29 | 19.10 | 19.14 | 0.11 | 0.58% | 18.98 | 19.26 | 27356 | 5230.01 | 0.27% |
| 2024-02-28 | 19.12 | 19.03 | -0.02 | -0.10% | 18.95 | 19.35 | 37384 | 7164.34 | 0.37% |
| 2024-02-27 | 18.84 | 19.05 | 0.21 | 1.11% | 18.73 | 19.07 | 19278 | 3644.86 | 0.19% |
| 2024-02-26 | 19.08 | 18.84 | -0.28 | -1.46% | 18.81 | 19.14 | 18299 | 3465.30 | 0.18% |
| 2024-02-23 | 19.14 | 19.12 | 0.01 | 0.05% | 18.96 | 19.18 | 16861 | 3214.08 | 0.17% |
| 2024-02-22 | 19.11 | 19.11 | 0.06 | 0.31% | 18.85 | 19.18 | 18464 | 3510.91 | 0.18% |
| 2024-02-21 | 18.89 | 19.05 | 0.07 | 0.37% | 18.78 | 19.40 | 27606 | 5263.19 | 0.27% |
| 2024-02-20 | 18.93 | 18.98 | 0.02 | 0.11% | 18.64 | 19.10 | 28584 | 5400.67 | 0.28% |
| 2024-02-19 | 19.10 | 18.96 | 0.00 | 0.00% | 18.72 | 19.27 | 36267 | 6898.99 | 0.36% |
| 2024-02-08 | 18.94 | 18.96 | -0.04 | -0.21% | 18.61 | 19.65 | 55439 | 10636.99 | 0.55% |
| 2024-02-07 | 17.79 | 19.00 | 1.18 | 6.62% | 17.61 | 19.09 | 53283 | 9762.01 | 0.53% |
| 2024-02-06 | 17.05 | 17.82 | 0.61 | 3.54% | 16.71 | 17.95 | 47851 | 8304.50 | 0.48% |
| 2024-02-05 | 17.16 | 17.21 | -0.15 | -0.86% | 16.84 | 17.60 | 38976 | 6675.33 | 0.39% |
| 2024-02-02 | 17.31 | 17.36 | -0.05 | -0.29% | 16.96 | 17.75 | 36921 | 6412.80 | 0.37% |
| 2024-02-01 | 17.09 | 17.41 | 0.25 | 1.46% | 17.04 | 17.62 | 32304 | 5606.37 | 0.32% |
| 2024-01-31 | 17.67 | 17.16 | -0.50 | -2.83% | 17.13 | 17.76 | 32002 | 5554.68 | 0.32% |