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 | 23.39 | 23.80 | 0.35 | 1.49% | 23.23 | 23.85 | 56988 | 13483.62 | 1.28% |
| 2024-05-08 | 23.73 | 23.45 | -0.35 | -1.47% | 23.39 | 23.90 | 61368 | 14461.81 | 1.38% |
| 2024-05-07 | 23.75 | 23.80 | 0.20 | 0.85% | 23.44 | 23.99 | 66663 | 15802.77 | 1.50% |
| 2024-05-06 | 22.50 | 23.60 | 1.32 | 5.92% | 22.45 | 23.66 | 110780 | 25667.61 | 2.49% |
| 2024-04-30 | 22.44 | 22.28 | -0.04 | -0.18% | 22.25 | 22.84 | 68941 | 15477.64 | 1.55% |
| 2024-04-29 | 22.28 | 22.32 | 0.04 | 0.18% | 22.14 | 22.54 | 51770 | 11585.57 | 1.16% |
| 2024-04-26 | 22.05 | 22.28 | 0.22 | 1.00% | 21.82 | 22.35 | 56707 | 12550.83 | 1.27% |
| 2024-04-25 | 21.74 | 22.06 | 0.26 | 1.19% | 21.59 | 22.18 | 53791 | 11803.32 | 1.21% |
| 2024-04-24 | 21.44 | 21.80 | 0.36 | 1.68% | 21.15 | 21.83 | 56809 | 12302.95 | 1.28% |
| 2024-04-23 | 21.25 | 21.44 | 0.08 | 0.37% | 20.88 | 21.57 | 63101 | 13420.45 | 1.42% |
| 2024-04-22 | 20.18 | 21.36 | 1.24 | 6.16% | 20.11 | 21.55 | 113835 | 23876.27 | 2.56% |
| 2024-04-19 | 20.38 | 20.12 | -0.25 | -1.23% | 20.02 | 20.40 | 51652 | 10426.51 | 1.16% |
| 2024-04-18 | 20.25 | 20.37 | 0.04 | 0.20% | 20.13 | 20.66 | 80900 | 16530.27 | 1.82% |
| 2024-04-17 | 20.29 | 20.33 | 0.26 | 1.30% | 20.05 | 20.48 | 93011 | 18841.79 | 2.09% |
| 2024-04-16 | 20.44 | 20.07 | -0.46 | -2.24% | 20.07 | 20.90 | 67179 | 13660.57 | 1.51% |
| 2024-04-15 | 20.70 | 20.53 | -0.04 | -0.19% | 20.16 | 20.99 | 70884 | 14607.08 | 1.59% |
| 2024-04-12 | 20.86 | 20.57 | -0.26 | -1.25% | 20.55 | 21.01 | 43632 | 9025.92 | 0.98% |
| 2024-04-11 | 20.85 | 20.83 | -0.24 | -1.14% | 20.78 | 21.20 | 59578 | 12510.00 | 1.34% |
| 2024-04-10 | 21.39 | 21.07 | -0.33 | -1.54% | 20.62 | 21.40 | 91741 | 19260.89 | 2.06% |
| 2024-04-09 | 20.78 | 21.40 | 0.64 | 3.08% | 20.78 | 21.55 | 96742 | 20529.63 | 2.17% |
| 2024-04-08 | 22.86 | 20.76 | -2.24 | -9.74% | 20.70 | 22.99 | 217649 | 46733.86 | 4.89% |
| 2024-04-03 | 22.80 | 23.00 | 0.05 | 0.22% | 22.80 | 23.35 | 56707 | 13079.47 | 1.27% |
| 2024-04-02 | 23.09 | 22.95 | -0.16 | -0.69% | 22.80 | 23.10 | 56008 | 12827.65 | 1.26% |
| 2024-04-01 | 22.95 | 23.11 | 0.25 | 1.09% | 22.69 | 23.18 | 101692 | 23312.87 | 2.28% |
| 2024-03-29 | 23.00 | 22.86 | 0.09 | 0.40% | 22.35 | 23.50 | 97411 | 22170.29 | 2.19% |
| 2024-03-28 | 22.56 | 22.77 | 0.23 | 1.02% | 22.49 | 23.01 | 39691 | 9056.83 | 0.89% |
| 2024-03-27 | 22.73 | 22.54 | -0.34 | -1.49% | 22.54 | 23.10 | 35475 | 8116.53 | 0.80% |
| 2024-03-26 | 22.72 | 22.88 | 0.05 | 0.22% | 22.57 | 23.05 | 29825 | 6789.41 | 0.67% |
| 2024-03-25 | 23.32 | 22.83 | -0.49 | -2.10% | 22.80 | 23.42 | 34323 | 7947.90 | 0.77% |
| 2024-03-22 | 23.80 | 23.32 | -0.49 | -2.06% | 23.07 | 23.80 | 58426 | 13631.83 | 1.31% |
| 2024-03-21 | 23.93 | 23.81 | -0.11 | -0.46% | 23.55 | 23.97 | 35834 | 8520.45 | 0.80% |
| 2024-03-20 | 23.40 | 23.92 | 0.47 | 2.00% | 23.23 | 24.10 | 60956 | 14467.39 | 1.37% |
| 2024-03-19 | 23.49 | 23.45 | -0.15 | -0.64% | 23.32 | 23.90 | 44143 | 10427.48 | 0.99% |
| 2024-03-18 | 23.25 | 23.60 | 0.24 | 1.03% | 22.90 | 23.68 | 77620 | 18110.43 | 1.74% |
| 2024-03-15 | 22.82 | 23.36 | 0.35 | 1.52% | 22.80 | 23.51 | 61477 | 14244.92 | 1.38% |
| 2024-03-14 | 22.99 | 23.01 | 0.41 | 1.81% | 22.87 | 23.79 | 112854 | 26264.33 | 2.54% |
| 2024-03-13 | 22.50 | 22.60 | -0.02 | -0.09% | 22.36 | 22.87 | 53820 | 12154.92 | 1.21% |
| 2024-03-12 | 22.50 | 22.62 | 0.02 | 0.09% | 22.20 | 22.72 | 61302 | 13812.90 | 1.38% |
| 2024-03-11 | 22.07 | 22.60 | 0.52 | 2.36% | 22.07 | 22.90 | 63918 | 14376.61 | 1.44% |
| 2024-03-08 | 21.59 | 22.08 | 0.51 | 2.36% | 21.42 | 22.17 | 55167 | 11998.19 | 1.24% |
| 2024-03-07 | 21.76 | 21.57 | -0.23 | -1.06% | 21.56 | 22.06 | 65324 | 14228.48 | 1.47% |
| 2024-03-06 | 22.22 | 21.80 | -0.42 | -1.89% | 21.75 | 22.25 | 73998 | 16228.36 | 1.66% |
| 2024-03-05 | 22.45 | 22.22 | -0.44 | -1.94% | 22.00 | 22.45 | 59545 | 13223.30 | 1.34% |
| 2024-03-04 | 22.38 | 22.66 | 0.45 | 2.03% | 22.22 | 22.78 | 80397 | 18113.41 | 1.81% |
| 2024-03-01 | 21.84 | 22.21 | 0.28 | 1.28% | 21.71 | 22.26 | 77690 | 17109.59 | 1.75% |
| 2024-02-29 | 21.30 | 21.93 | 0.44 | 2.05% | 21.21 | 22.09 | 96649 | 20980.17 | 2.17% |
| 2024-02-28 | 22.20 | 21.49 | -0.71 | -3.20% | 21.37 | 22.84 | 96268 | 21430.15 | 2.16% |
| 2024-02-27 | 21.60 | 22.20 | 0.46 | 2.12% | 21.44 | 22.20 | 60318 | 13218.20 | 1.35% |
| 2024-02-26 | 21.54 | 21.74 | 0.23 | 1.07% | 21.03 | 22.11 | 80817 | 17419.35 | 1.82% |
| 2024-02-23 | 21.64 | 21.51 | -0.11 | -0.51% | 21.01 | 21.64 | 64074 | 13646.71 | 1.44% |
| 2024-02-22 | 21.31 | 21.62 | 0.25 | 1.17% | 21.22 | 21.63 | 40589 | 8706.08 | 0.91% |
| 2024-02-21 | 21.35 | 21.37 | -0.05 | -0.23% | 20.90 | 22.04 | 88565 | 19105.72 | 1.99% |
| 2024-02-20 | 20.81 | 21.42 | 0.56 | 2.68% | 20.56 | 21.55 | 68788 | 14607.19 | 1.55% |
| 2024-02-19 | 21.50 | 20.86 | -0.03 | -0.14% | 20.55 | 21.50 | 78123 | 16274.13 | 1.75% |
| 2024-02-08 | 20.41 | 20.89 | 0.49 | 2.40% | 20.27 | 21.65 | 110222 | 23205.11 | 2.49% |
| 2024-02-07 | 19.15 | 20.40 | 1.31 | 6.86% | 19.15 | 20.47 | 131507 | 26447.04 | 2.97% |
| 2024-02-06 | 17.48 | 19.09 | 1.36 | 7.67% | 17.12 | 19.48 | 136021 | 25112.33 | 3.07% |
| 2024-02-05 | 18.90 | 17.73 | -1.41 | -7.37% | 17.23 | 19.14 | 137463 | 24674.35 | 3.10% |
| 2024-02-02 | 20.24 | 19.14 | -1.12 | -5.53% | 18.28 | 20.48 | 119270 | 23099.61 | 2.69% |
| 2024-02-01 | 19.85 | 20.26 | 0.28 | 1.40% | 19.67 | 20.78 | 69776 | 14151.48 | 1.57% |
| 2024-01-31 | 21.41 | 19.98 | -1.59 | -7.37% | 19.75 | 21.42 | 100494 | 20522.31 | 2.27% |
| 2024-01-30 | 21.99 | 21.57 | -0.44 | -2.00% | 21.51 | 22.13 | 43073 | 9373.45 | 0.97% |