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 | 22.79 | 22.59 | -0.20 | -0.88% | 22.32 | 22.80 | 258993 | 58288.39 | 0.58% |
| 2024-05-09 | 22.30 | 22.79 | 0.49 | 2.20% | 22.28 | 23.13 | 480078 | 109596.59 | 1.07% |
| 2024-05-08 | 22.38 | 22.30 | -0.08 | -0.36% | 22.18 | 22.48 | 287986 | 64275.62 | 0.64% |
| 2024-05-07 | 22.03 | 22.38 | 0.36 | 1.63% | 21.83 | 22.44 | 391127 | 86990.33 | 0.87% |
| 2024-05-06 | 22.00 | 22.02 | 0.32 | 1.47% | 21.90 | 22.33 | 510195 | 112526.82 | 1.13% |
| 2024-04-30 | 22.00 | 21.70 | -0.79 | -3.51% | 21.33 | 22.67 | 799003 | 173817.50 | 1.77% |
| 2024-04-29 | 21.68 | 22.49 | 0.81 | 3.74% | 21.63 | 22.59 | 460924 | 102561.08 | 1.02% |
| 2024-04-26 | 21.11 | 21.68 | 0.43 | 2.02% | 21.09 | 21.83 | 472966 | 101936.95 | 1.05% |
| 2024-04-25 | 21.83 | 21.25 | -0.63 | -2.88% | 21.22 | 21.83 | 518518 | 111264.30 | 1.15% |
| 2024-04-24 | 22.89 | 21.88 | -1.01 | -4.41% | 21.55 | 22.89 | 542020 | 118811.75 | 1.20% |
| 2024-04-23 | 23.36 | 22.89 | -0.46 | -1.97% | 22.80 | 23.68 | 250026 | 57559.07 | 0.56% |
| 2024-04-22 | 23.08 | 23.35 | 0.32 | 1.39% | 23.06 | 23.78 | 248941 | 58400.26 | 0.55% |
| 2024-04-19 | 23.68 | 23.03 | -0.78 | -3.28% | 22.95 | 23.69 | 312077 | 72404.35 | 0.69% |
| 2024-04-18 | 23.90 | 23.81 | -0.14 | -0.58% | 23.60 | 24.03 | 222470 | 53080.50 | 0.49% |
| 2024-04-17 | 23.30 | 23.95 | 0.71 | 3.06% | 23.30 | 23.95 | 244345 | 58005.06 | 0.54% |
| 2024-04-16 | 23.50 | 23.24 | -0.33 | -1.40% | 23.21 | 23.50 | 196943 | 45988.41 | 0.44% |
| 2024-04-15 | 23.21 | 23.57 | 0.26 | 1.12% | 23.21 | 23.78 | 223293 | 52645.21 | 0.50% |
| 2024-04-12 | 23.76 | 23.31 | -0.50 | -2.10% | 23.16 | 23.84 | 263233 | 61621.62 | 0.58% |
| 2024-04-11 | 23.82 | 23.81 | -0.18 | -0.75% | 23.65 | 24.03 | 165198 | 39398.98 | 0.37% |
| 2024-04-10 | 24.46 | 23.99 | -0.48 | -1.96% | 23.82 | 24.46 | 208212 | 50083.20 | 0.46% |
| 2024-04-09 | 23.99 | 24.47 | 0.31 | 1.28% | 23.97 | 24.55 | 270273 | 65746.29 | 0.60% |
| 2024-04-08 | 25.10 | 24.16 | -1.18 | -4.66% | 24.13 | 25.17 | 453854 | 110911.92 | 1.01% |
| 2024-04-03 | 25.20 | 25.34 | 0.09 | 0.36% | 25.01 | 25.40 | 241674 | 60958.40 | 0.54% |
| 2024-04-02 | 25.21 | 25.25 | 0.06 | 0.24% | 24.95 | 25.38 | 254230 | 63996.17 | 0.56% |
| 2024-04-01 | 24.88 | 25.19 | 0.32 | 1.29% | 24.88 | 25.38 | 341137 | 85802.98 | 0.76% |
| 2024-03-29 | 24.72 | 24.87 | 0.17 | 0.69% | 24.71 | 25.07 | 194503 | 48355.02 | 0.43% |
| 2024-03-28 | 24.65 | 24.70 | 0.07 | 0.28% | 24.58 | 25.04 | 209112 | 51825.24 | 0.46% |
| 2024-03-27 | 25.44 | 24.63 | -0.83 | -3.26% | 24.63 | 25.44 | 256874 | 63992.50 | 0.57% |
| 2024-03-26 | 25.38 | 25.46 | 0.08 | 0.32% | 25.08 | 25.59 | 234791 | 59506.46 | 0.52% |
| 2024-03-25 | 25.42 | 25.38 | -0.14 | -0.55% | 25.28 | 25.79 | 178705 | 45563.78 | 0.40% |
| 2024-03-22 | 26.00 | 25.52 | -0.55 | -2.11% | 25.38 | 26.07 | 284330 | 72821.89 | 0.63% |
| 2024-03-21 | 26.34 | 26.07 | -0.28 | -1.06% | 26.03 | 26.43 | 232084 | 60693.87 | 0.52% |
| 2024-03-20 | 26.25 | 26.35 | 0.04 | 0.15% | 26.18 | 26.63 | 219938 | 58038.98 | 0.49% |
| 2024-03-19 | 26.71 | 26.31 | -0.40 | -1.50% | 26.31 | 27.04 | 322938 | 85945.07 | 0.72% |
| 2024-03-18 | 26.62 | 26.71 | 0.19 | 0.72% | 26.51 | 26.82 | 323068 | 86153.87 | 0.72% |
| 2024-03-15 | 26.60 | 26.52 | -0.17 | -0.64% | 26.17 | 26.73 | 285796 | 75437.27 | 0.63% |
| 2024-03-14 | 27.41 | 26.69 | -0.85 | -3.09% | 26.59 | 27.70 | 473667 | 127949.02 | 1.05% |
| 2024-03-13 | 27.90 | 27.54 | -0.47 | -1.68% | 27.45 | 27.93 | 326545 | 90262.60 | 0.73% |
| 2024-03-12 | 27.69 | 28.01 | 0.34 | 1.23% | 27.40 | 28.13 | 538132 | 149873.19 | 1.20% |
| 2024-03-11 | 27.49 | 27.67 | 0.57 | 2.10% | 26.94 | 27.78 | 672326 | 184246.64 | 1.49% |
| 2024-03-08 | 26.68 | 27.10 | 0.40 | 1.50% | 26.60 | 27.45 | 440663 | 119198.31 | 0.98% |
| 2024-03-07 | 27.26 | 26.70 | -0.75 | -2.73% | 26.51 | 27.44 | 459729 | 123758.55 | 1.02% |
| 2024-03-06 | 26.99 | 27.45 | 0.40 | 1.48% | 26.72 | 27.97 | 529777 | 145302.83 | 1.18% |
| 2024-03-05 | 27.40 | 27.05 | -0.55 | -1.99% | 26.85 | 27.40 | 440916 | 119156.94 | 0.98% |
| 2024-03-04 | 26.75 | 27.60 | 0.82 | 3.06% | 26.65 | 27.60 | 610545 | 166081.36 | 1.36% |
| 2024-03-01 | 26.53 | 26.78 | 0.28 | 1.06% | 26.20 | 26.84 | 402630 | 107081.96 | 0.89% |
| 2024-02-29 | 26.00 | 26.50 | 0.50 | 1.92% | 25.89 | 26.56 | 361392 | 94992.86 | 0.80% |
| 2024-02-28 | 26.42 | 26.00 | -0.31 | -1.18% | 26.00 | 27.20 | 525953 | 140232.03 | 1.17% |
| 2024-02-27 | 25.90 | 26.31 | 0.37 | 1.43% | 25.76 | 26.31 | 306197 | 79663.95 | 0.68% |
| 2024-02-26 | 26.29 | 25.94 | -0.37 | -1.41% | 25.90 | 26.42 | 296518 | 77341.36 | 0.66% |
| 2024-02-23 | 26.40 | 26.31 | 0.08 | 0.30% | 26.08 | 26.78 | 334667 | 88371.27 | 0.74% |
| 2024-02-22 | 25.97 | 26.23 | 0.26 | 1.00% | 25.94 | 26.75 | 303807 | 79801.05 | 0.67% |
| 2024-02-21 | 25.39 | 25.97 | 0.32 | 1.25% | 25.33 | 26.50 | 394450 | 102614.38 | 0.88% |
| 2024-02-20 | 25.80 | 25.65 | -0.35 | -1.35% | 25.37 | 25.82 | 268940 | 68679.01 | 0.60% |
| 2024-02-19 | 26.07 | 26.00 | 0.02 | 0.08% | 25.72 | 26.26 | 299124 | 77588.48 | 0.66% |
| 2024-02-08 | 25.94 | 25.98 | 0.37 | 1.44% | 25.59 | 26.17 | 431148 | 111891.85 | 0.96% |
| 2024-02-07 | 25.26 | 25.61 | 0.49 | 1.95% | 24.87 | 25.91 | 526128 | 134022.48 | 1.17% |
| 2024-02-06 | 23.83 | 25.12 | 1.29 | 5.41% | 23.70 | 25.27 | 523449 | 129583.59 | 1.16% |
| 2024-02-05 | 24.01 | 23.83 | -0.19 | -0.79% | 23.03 | 24.30 | 418747 | 99714.04 | 0.93% |
| 2024-02-02 | 24.68 | 24.02 | -0.70 | -2.83% | 23.25 | 24.88 | 470039 | 113413.26 | 1.04% |
| 2024-02-01 | 23.90 | 24.72 | 1.42 | 6.09% | 23.89 | 25.20 | 704478 | 174741.77 | 1.56% |
| 2024-01-31 | 23.89 | 23.30 | -0.70 | -2.92% | 23.30 | 24.34 | 377279 | 89158.98 | 0.84% |