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 | 21.87 | 20.38 | -1.75 | -7.91% | 20.10 | 22.10 | 252735 | 52991.96 | 10.62% |
| 2024-05-09 | 23.37 | 22.13 | -1.11 | -4.78% | 22.10 | 23.37 | 169113 | 38234.48 | 7.11% |
| 2024-05-08 | 23.81 | 23.24 | -0.71 | -2.96% | 22.30 | 23.81 | 120087 | 27936.98 | 5.05% |
| 2024-05-07 | 23.85 | 23.95 | 0.01 | 0.04% | 23.61 | 24.16 | 85969 | 20524.27 | 3.61% |
| 2024-05-06 | 24.55 | 23.94 | -0.46 | -1.89% | 23.80 | 24.63 | 95178 | 22896.38 | 4.00% |
| 2024-04-30 | 24.95 | 24.40 | -0.55 | -2.20% | 23.60 | 25.38 | 199090 | 48531.56 | 8.37% |
| 2024-04-29 | 23.50 | 24.95 | 1.20 | 5.05% | 23.10 | 25.00 | 220588 | 53651.94 | 9.27% |
| 2024-04-26 | 24.00 | 23.75 | -0.02 | -0.08% | 23.50 | 24.09 | 146973 | 35009.99 | 6.18% |
| 2024-04-25 | 24.00 | 23.77 | -0.32 | -1.33% | 23.30 | 24.18 | 106604 | 25399.17 | 4.48% |
| 2024-04-24 | 23.70 | 24.09 | 0.26 | 1.09% | 22.51 | 24.24 | 156802 | 36862.37 | 6.59% |
| 2024-04-23 | 23.80 | 23.83 | 0.35 | 1.49% | 23.61 | 24.80 | 173276 | 41936.75 | 7.28% |
| 2024-04-22 | 23.52 | 23.48 | 0.02 | 0.09% | 23.18 | 23.90 | 90338 | 21300.65 | 3.80% |
| 2024-04-19 | 23.45 | 23.46 | -0.09 | -0.38% | 23.10 | 24.02 | 141986 | 33418.21 | 5.97% |
| 2024-04-18 | 22.50 | 23.55 | 0.95 | 4.20% | 22.45 | 24.60 | 199955 | 47192.91 | 8.40% |
| 2024-04-17 | 22.01 | 22.60 | 0.60 | 2.73% | 21.58 | 23.07 | 135362 | 30550.59 | 5.69% |
| 2024-04-16 | 22.56 | 22.00 | -0.68 | -3.00% | 20.72 | 22.73 | 168838 | 36646.91 | 7.10% |
| 2024-04-15 | 23.88 | 22.68 | -1.07 | -4.51% | 21.60 | 24.09 | 182303 | 41348.52 | 7.66% |
| 2024-04-12 | 21.90 | 23.75 | 1.74 | 7.91% | 21.83 | 24.11 | 210475 | 49103.88 | 8.85% |
| 2024-04-11 | 21.00 | 22.01 | 0.65 | 3.04% | 21.00 | 22.65 | 143275 | 31650.30 | 6.02% |
| 2024-04-10 | 23.37 | 21.36 | -2.37 | -9.99% | 21.36 | 23.76 | 266515 | 58845.39 | 11.20% |
| 2024-04-09 | 23.10 | 23.73 | 0.32 | 1.37% | 23.10 | 24.50 | 181337 | 43146.49 | 7.62% |
| 2024-04-08 | 23.48 | 23.41 | -0.47 | -1.97% | 23.23 | 25.04 | 248239 | 59799.19 | 10.43% |
| 2024-04-03 | 22.25 | 23.88 | 1.98 | 9.04% | 22.00 | 24.09 | 368066 | 85900.79 | 15.47% |
| 2024-04-02 | 21.88 | 21.90 | 0.13 | 0.60% | 21.12 | 22.09 | 122857 | 26622.15 | 5.16% |
| 2024-04-01 | 21.80 | 21.77 | -0.22 | -1.00% | 21.62 | 22.33 | 112028 | 24439.82 | 4.71% |
| 2024-03-29 | 22.20 | 21.99 | 0.01 | 0.05% | 21.36 | 22.38 | 182066 | 39853.96 | 7.65% |
| 2024-03-28 | 20.51 | 21.98 | 1.67 | 8.22% | 20.06 | 22.20 | 201167 | 43103.84 | 8.45% |
| 2024-03-27 | 20.91 | 20.31 | -0.39 | -1.88% | 20.12 | 21.25 | 176126 | 36481.86 | 7.40% |
| 2024-03-26 | 20.01 | 20.70 | 0.69 | 3.45% | 19.13 | 21.33 | 234941 | 47225.41 | 9.87% |
| 2024-03-25 | 21.19 | 20.01 | -1.36 | -6.36% | 20.00 | 21.77 | 165233 | 34698.91 | 6.94% |
| 2024-03-22 | 21.61 | 21.37 | -0.45 | -2.06% | 20.88 | 22.02 | 223950 | 48112.64 | 9.41% |
| 2024-03-21 | 22.37 | 21.82 | -0.67 | -2.98% | 21.30 | 22.60 | 284670 | 62536.17 | 11.96% |
| 2024-03-20 | 22.99 | 22.49 | -0.13 | -0.57% | 21.08 | 23.71 | 375553 | 84975.87 | 15.78% |
| 2024-03-19 | 20.77 | 22.62 | 2.06 | 10.02% | 20.51 | 22.62 | 367516 | 79621.76 | 15.44% |
| 2024-03-18 | 19.18 | 20.56 | 1.66 | 8.78% | 19.18 | 20.68 | 312805 | 63183.53 | 13.15% |
| 2024-03-15 | 19.29 | 18.90 | -0.78 | -3.96% | 18.64 | 20.07 | 310138 | 60024.74 | 13.03% |
| 2024-03-14 | 18.00 | 19.68 | 1.28 | 6.96% | 17.22 | 20.24 | 504651 | 93531.64 | 21.21% |
| 2024-03-13 | 18.39 | 18.40 | -0.36 | -1.92% | 17.57 | 19.00 | 390337 | 71561.12 | 16.40% |
| 2024-03-12 | 22.00 | 18.76 | -1.88 | -9.11% | 18.58 | 22.70 | 587166 | 118885.21 | 24.68% |
| 2024-03-11 | 19.50 | 20.64 | 1.88 | 10.02% | 18.70 | 20.64 | 198423 | 39542.44 | 8.34% |
| 2024-03-08 | 16.99 | 18.76 | 1.71 | 10.03% | 16.64 | 18.76 | 244283 | 44105.16 | 10.27% |
| 2024-03-07 | 15.98 | 17.05 | 1.15 | 7.23% | 15.38 | 17.20 | 227062 | 37054.91 | 9.54% |
| 2024-03-06 | 15.20 | 15.90 | 0.09 | 0.57% | 15.20 | 17.30 | 212195 | 34302.75 | 8.92% |
| 2024-03-05 | 14.54 | 15.81 | 1.43 | 9.94% | 14.23 | 15.82 | 211476 | 31477.84 | 8.89% |
| 2024-03-04 | 13.50 | 14.38 | 1.31 | 10.02% | 13.50 | 14.38 | 180249 | 25298.26 | 7.57% |
| 2024-03-01 | 13.10 | 13.07 | 0.09 | 0.69% | 12.62 | 13.22 | 137520 | 17839.63 | 5.78% |
| 2024-02-29 | 12.61 | 12.98 | 0.18 | 1.41% | 12.09 | 12.98 | 193961 | 24388.69 | 8.15% |
| 2024-02-28 | 11.98 | 12.80 | 0.89 | 7.47% | 11.98 | 13.10 | 224033 | 28758.40 | 9.41% |
| 2024-02-27 | 11.60 | 11.91 | 0.38 | 3.30% | 11.35 | 12.00 | 94542 | 11095.35 | 3.97% |
| 2024-02-26 | 11.10 | 11.53 | 0.69 | 6.37% | 10.70 | 11.80 | 115832 | 13069.86 | 4.87% |
| 2024-02-23 | 10.00 | 10.84 | 0.99 | 10.05% | 9.81 | 10.84 | 105499 | 11000.30 | 4.43% |
| 2024-02-22 | 9.68 | 9.85 | 0.23 | 2.39% | 9.64 | 9.99 | 56689 | 5544.06 | 2.38% |
| 2024-02-21 | 9.49 | 9.62 | 0.10 | 1.05% | 9.17 | 9.91 | 71368 | 6891.91 | 3.00% |
| 2024-02-20 | 9.49 | 9.52 | 0.41 | 4.50% | 9.01 | 9.54 | 110788 | 10274.93 | 4.66% |
| 2024-02-19 | 8.50 | 9.11 | 0.83 | 10.02% | 8.50 | 9.11 | 121323 | 10895.62 | 5.10% |
| 2024-02-08 | 7.88 | 8.28 | 0.75 | 9.96% | 7.56 | 8.28 | 109725 | 8789.30 | 4.61% |
| 2024-02-07 | 7.90 | 7.53 | -0.24 | -3.09% | 7.45 | 7.99 | 92465 | 7045.70 | 3.89% |
| 2024-02-06 | 7.61 | 7.77 | -0.56 | -6.72% | 7.50 | 8.18 | 146063 | 11171.96 | 6.14% |
| 2024-02-05 | 9.25 | 8.33 | -0.93 | -10.04% | 8.33 | 9.25 | 69019 | 5794.63 | 2.90% |