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 | 22.94 | 23.27 | 0.32 | 1.39% | 22.94 | 23.50 | 397097 | 92128.38 | 0.50% |
| 2024-05-08 | 22.95 | 22.95 | -0.28 | -1.21% | 22.87 | 23.24 | 347696 | 80088.70 | 0.44% |
| 2024-05-07 | 23.14 | 23.23 | 0.09 | 0.39% | 22.97 | 23.49 | 407125 | 94689.67 | 0.51% |
| 2024-05-06 | 24.01 | 23.14 | -0.40 | -1.70% | 22.93 | 24.05 | 872356 | 202182.41 | 1.09% |
| 2024-04-30 | 23.65 | 23.54 | -0.11 | -0.47% | 22.90 | 23.80 | 564498 | 131906.11 | 0.71% |
| 2024-04-29 | 24.00 | 23.65 | -0.45 | -1.87% | 23.55 | 24.25 | 530124 | 126182.41 | 0.66% |
| 2024-04-26 | 25.30 | 24.10 | -1.08 | -4.29% | 24.02 | 25.37 | 545043 | 132601.33 | 0.68% |
| 2024-04-25 | 25.55 | 25.18 | -0.60 | -2.33% | 25.11 | 25.73 | 189768 | 47922.73 | 0.24% |
| 2024-04-24 | 25.58 | 25.78 | 0.31 | 1.22% | 25.47 | 25.90 | 193618 | 49804.58 | 0.24% |
| 2024-04-23 | 25.60 | 25.47 | -0.11 | -0.43% | 25.12 | 25.80 | 227864 | 57805.31 | 0.29% |
| 2024-04-22 | 25.68 | 25.58 | 0.07 | 0.27% | 25.45 | 25.93 | 185132 | 47530.74 | 0.23% |
| 2024-04-19 | 25.80 | 25.51 | -0.54 | -2.07% | 25.33 | 26.04 | 247126 | 63319.06 | 0.31% |
| 2024-04-18 | 25.50 | 26.05 | 0.50 | 1.96% | 25.42 | 26.30 | 369565 | 96129.67 | 0.46% |
| 2024-04-17 | 24.77 | 25.55 | 0.52 | 2.08% | 24.68 | 25.70 | 304884 | 76985.50 | 0.38% |
| 2024-04-16 | 24.91 | 25.03 | -0.07 | -0.28% | 24.76 | 25.36 | 265754 | 66685.28 | 0.33% |
| 2024-04-15 | 24.46 | 25.10 | 0.40 | 1.62% | 24.46 | 25.46 | 336490 | 84240.05 | 0.42% |
| 2024-04-12 | 24.40 | 24.70 | 0.19 | 0.78% | 24.38 | 25.05 | 291839 | 72438.36 | 0.37% |
| 2024-04-11 | 23.45 | 24.51 | 1.03 | 4.39% | 23.39 | 24.62 | 325812 | 79006.52 | 0.41% |
| 2024-04-10 | 23.70 | 23.48 | -0.19 | -0.80% | 23.42 | 23.79 | 128685 | 30357.55 | 0.16% |
| 2024-04-09 | 23.97 | 23.67 | -0.20 | -0.84% | 23.54 | 24.03 | 145543 | 34584.04 | 0.18% |
| 2024-04-08 | 23.63 | 23.87 | 0.25 | 1.06% | 23.60 | 24.38 | 261171 | 62713.46 | 0.33% |
| 2024-04-03 | 24.12 | 23.62 | -0.64 | -2.64% | 23.60 | 24.25 | 238485 | 56766.54 | 0.30% |
| 2024-04-02 | 24.39 | 24.26 | -0.17 | -0.70% | 24.07 | 24.46 | 261855 | 63348.89 | 0.33% |
| 2024-04-01 | 24.36 | 24.43 | 0.09 | 0.37% | 24.27 | 24.92 | 186801 | 45877.85 | 0.23% |
| 2024-03-29 | 24.11 | 24.34 | 0.23 | 0.95% | 24.05 | 24.45 | 97426 | 23718.81 | 0.12% |
| 2024-03-28 | 24.08 | 24.11 | 0.03 | 0.12% | 23.90 | 24.45 | 194745 | 47172.84 | 0.24% |
| 2024-03-27 | 24.38 | 24.08 | -0.28 | -1.15% | 24.08 | 24.48 | 205210 | 49750.66 | 0.26% |
| 2024-03-26 | 24.43 | 24.36 | -0.20 | -0.81% | 24.30 | 24.80 | 168710 | 41217.87 | 0.21% |
| 2024-03-25 | 24.67 | 24.56 | 0.05 | 0.20% | 24.45 | 24.76 | 161393 | 39764.32 | 0.20% |
| 2024-03-22 | 24.66 | 24.51 | -0.09 | -0.37% | 24.26 | 24.67 | 241593 | 59087.20 | 0.30% |
| 2024-03-21 | 24.80 | 24.60 | 0.01 | 0.04% | 24.51 | 24.90 | 185836 | 45942.68 | 0.23% |
| 2024-03-20 | 24.47 | 24.59 | 0.26 | 1.07% | 24.20 | 24.68 | 200557 | 49164.61 | 0.25% |
| 2024-03-19 | 24.60 | 24.33 | -0.25 | -1.02% | 24.28 | 24.65 | 169211 | 41343.94 | 0.21% |
| 2024-03-18 | 24.17 | 24.58 | 0.48 | 1.99% | 24.00 | 24.65 | 249306 | 60963.57 | 0.31% |
| 2024-03-15 | 24.20 | 24.10 | -0.22 | -0.90% | 23.76 | 24.37 | 287185 | 68871.71 | 0.36% |
| 2024-03-14 | 24.61 | 24.32 | -0.22 | -0.90% | 24.20 | 24.61 | 269875 | 65786.35 | 0.34% |
| 2024-03-13 | 24.30 | 24.54 | -0.12 | -0.49% | 24.24 | 24.91 | 257228 | 63209.03 | 0.32% |
| 2024-03-12 | 25.21 | 24.66 | -0.36 | -1.44% | 24.63 | 25.24 | 250560 | 62555.87 | 0.31% |
| 2024-03-11 | 24.85 | 25.02 | 0.17 | 0.68% | 24.77 | 25.33 | 262167 | 65624.50 | 0.33% |
| 2024-03-08 | 24.67 | 24.85 | -0.04 | -0.16% | 24.49 | 25.04 | 315327 | 77962.78 | 0.40% |
| 2024-03-07 | 25.01 | 24.89 | -0.12 | -0.48% | 24.77 | 25.13 | 244034 | 60855.03 | 0.31% |
| 2024-03-06 | 24.53 | 25.01 | 0.48 | 1.96% | 24.53 | 25.47 | 394820 | 99081.52 | 0.50% |
| 2024-03-05 | 23.70 | 24.53 | 0.67 | 2.81% | 23.66 | 24.68 | 364056 | 88315.00 | 0.46% |
| 2024-03-04 | 23.30 | 23.86 | 0.56 | 2.40% | 23.29 | 24.10 | 261957 | 62444.50 | 0.33% |
| 2024-03-01 | 23.03 | 23.30 | 0.12 | 0.52% | 22.93 | 23.40 | 171364 | 39801.60 | 0.22% |
| 2024-02-29 | 22.76 | 23.18 | 0.40 | 1.76% | 22.74 | 23.22 | 193521 | 44679.84 | 0.24% |
| 2024-02-28 | 23.00 | 22.78 | -0.13 | -0.57% | 22.62 | 23.05 | 206688 | 47162.84 | 0.26% |
| 2024-02-27 | 22.68 | 22.91 | 0.16 | 0.70% | 22.60 | 22.95 | 123027 | 27999.84 | 0.15% |
| 2024-02-26 | 22.72 | 22.75 | 0.03 | 0.13% | 22.63 | 23.14 | 178789 | 40890.00 | 0.22% |
| 2024-02-23 | 22.52 | 22.72 | -0.04 | -0.18% | 22.13 | 22.79 | 280601 | 63357.37 | 0.35% |
| 2024-02-22 | 22.42 | 22.76 | 0.20 | 0.89% | 22.35 | 22.85 | 162307 | 36780.91 | 0.20% |
| 2024-02-21 | 22.54 | 22.56 | -0.33 | -1.44% | 22.54 | 22.95 | 261700 | 59512.91 | 0.33% |
| 2024-02-20 | 22.70 | 22.89 | 0.20 | 0.88% | 22.53 | 22.94 | 132931 | 30313.37 | 0.17% |
| 2024-02-19 | 22.80 | 22.69 | 0.22 | 0.98% | 22.37 | 22.83 | 254906 | 57791.12 | 0.32% |
| 2024-02-08 | 22.34 | 22.47 | 0.02 | 0.09% | 22.26 | 22.95 | 341467 | 77047.84 | 0.43% |
| 2024-02-07 | 22.21 | 22.45 | 0.31 | 1.40% | 21.95 | 22.45 | 371097 | 82508.02 | 0.47% |
| 2024-02-06 | 20.95 | 22.14 | 0.99 | 4.68% | 20.92 | 22.22 | 358995 | 78549.86 | 0.45% |
| 2024-02-05 | 20.66 | 21.15 | 0.55 | 2.67% | 20.37 | 21.42 | 300306 | 62601.18 | 0.38% |
| 2024-02-02 | 20.88 | 20.60 | -0.28 | -1.34% | 20.20 | 21.01 | 237999 | 49359.41 | 0.30% |
| 2024-02-01 | 20.90 | 20.88 | -0.13 | -0.62% | 20.83 | 21.34 | 251275 | 52883.11 | 0.32% |
| 2024-01-31 | 21.20 | 21.01 | 0.06 | 0.29% | 20.86 | 21.34 | 256717 | 54257.95 | 0.32% |