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 | 22.92 | 22.62 | -0.30 | -1.31% | 22.51 | 23.10 | 67972 | 15408.99 | 0.86% |
| 2024-05-09 | 22.81 | 22.92 | 0.12 | 0.53% | 22.81 | 23.18 | 67081 | 15402.87 | 0.85% |
| 2024-05-08 | 23.42 | 22.80 | -0.96 | -4.04% | 22.71 | 23.49 | 115287 | 26443.51 | 1.46% |
| 2024-05-07 | 23.83 | 23.76 | -0.04 | -0.17% | 23.40 | 24.27 | 105201 | 25114.48 | 1.33% |
| 2024-05-06 | 23.93 | 23.80 | 0.40 | 1.71% | 23.70 | 24.49 | 108236 | 26043.71 | 1.37% |
| 2024-04-30 | 23.88 | 23.40 | -0.46 | -1.93% | 23.07 | 23.99 | 98564 | 23188.27 | 1.25% |
| 2024-04-29 | 23.46 | 23.86 | 0.63 | 2.71% | 23.39 | 23.91 | 121049 | 28725.62 | 1.53% |
| 2024-04-26 | 22.85 | 23.23 | 0.38 | 1.66% | 22.80 | 23.43 | 109799 | 25506.15 | 1.39% |
| 2024-04-25 | 22.90 | 22.85 | -0.40 | -1.72% | 22.64 | 23.13 | 84755 | 19369.57 | 1.07% |
| 2024-04-24 | 22.52 | 23.25 | 0.72 | 3.20% | 22.12 | 23.77 | 141968 | 32695.91 | 1.80% |
| 2024-04-23 | 22.67 | 22.53 | 0.05 | 0.22% | 22.35 | 22.96 | 82267 | 18626.58 | 1.04% |
| 2024-04-22 | 23.20 | 22.48 | -1.03 | -4.38% | 21.93 | 23.20 | 138460 | 31096.83 | 1.75% |
| 2024-04-19 | 24.25 | 23.51 | -1.25 | -5.05% | 23.50 | 24.83 | 146720 | 35318.79 | 1.86% |
| 2024-04-18 | 25.50 | 24.76 | -1.09 | -4.22% | 24.63 | 25.54 | 223597 | 55883.55 | 2.83% |
| 2024-04-17 | 25.08 | 25.85 | 0.95 | 3.82% | 24.18 | 25.95 | 232425 | 59017.02 | 2.94% |
| 2024-04-16 | 24.04 | 24.90 | 0.60 | 2.47% | 24.00 | 25.26 | 235317 | 58348.62 | 2.98% |
| 2024-04-15 | 23.60 | 24.30 | 0.48 | 2.02% | 22.96 | 24.91 | 163851 | 39531.16 | 2.07% |
| 2024-04-12 | 24.20 | 23.82 | -0.74 | -3.01% | 23.73 | 24.39 | 134704 | 32319.24 | 1.70% |
| 2024-04-11 | 23.00 | 24.56 | 1.53 | 6.64% | 22.85 | 24.97 | 218816 | 53206.81 | 2.77% |
| 2024-04-10 | 24.10 | 23.03 | -1.24 | -5.11% | 22.80 | 24.27 | 109549 | 25627.34 | 1.39% |
| 2024-04-09 | 23.79 | 24.27 | 0.78 | 3.32% | 23.20 | 24.27 | 107186 | 25544.01 | 1.36% |
| 2024-04-08 | 23.30 | 23.49 | 0.14 | 0.60% | 23.00 | 23.81 | 92113 | 21727.47 | 1.17% |
| 2024-04-03 | 24.16 | 23.35 | -0.93 | -3.83% | 23.17 | 24.16 | 115675 | 27180.36 | 1.46% |
| 2024-04-02 | 25.31 | 24.28 | -1.04 | -4.11% | 24.02 | 25.32 | 135196 | 33175.43 | 1.71% |
| 2024-04-01 | 24.79 | 25.32 | 0.56 | 2.26% | 24.76 | 25.32 | 115603 | 29048.22 | 1.46% |
| 2024-03-29 | 25.36 | 24.76 | -0.63 | -2.48% | 24.42 | 25.39 | 120690 | 29932.91 | 1.53% |
| 2024-03-28 | 24.72 | 25.39 | 0.54 | 2.17% | 24.53 | 25.78 | 134875 | 34213.73 | 1.71% |
| 2024-03-27 | 26.33 | 24.85 | -1.69 | -6.37% | 24.85 | 26.79 | 185500 | 47273.66 | 2.35% |
| 2024-03-26 | 28.27 | 26.54 | -2.02 | -7.07% | 26.50 | 28.85 | 238323 | 64928.94 | 3.01% |
| 2024-03-25 | 29.88 | 28.56 | -1.62 | -5.37% | 28.50 | 30.37 | 323517 | 94953.91 | 4.09% |
| 2024-03-22 | 29.00 | 30.18 | 0.68 | 2.31% | 28.01 | 30.99 | 490937 | 144184.56 | 6.21% |
| 2024-03-21 | 30.85 | 29.50 | 1.18 | 4.17% | 28.88 | 31.15 | 541213 | 162274.52 | 6.85% |
| 2024-03-20 | 26.40 | 28.32 | 1.81 | 6.83% | 26.18 | 29.00 | 395420 | 110217.78 | 5.00% |
| 2024-03-19 | 26.82 | 26.51 | -0.30 | -1.12% | 26.51 | 27.48 | 171976 | 46503.60 | 2.18% |
| 2024-03-18 | 26.37 | 26.81 | 0.66 | 2.52% | 26.26 | 26.84 | 132229 | 35101.70 | 1.67% |
| 2024-03-15 | 26.17 | 26.15 | -0.09 | -0.34% | 25.56 | 26.23 | 104337 | 27038.81 | 1.32% |
| 2024-03-14 | 26.80 | 26.24 | -0.93 | -3.42% | 25.82 | 26.85 | 165545 | 43670.05 | 2.09% |
| 2024-03-13 | 26.79 | 27.17 | 0.39 | 1.46% | 26.78 | 27.68 | 184226 | 50100.93 | 2.33% |
| 2024-03-12 | 27.10 | 26.78 | -0.31 | -1.14% | 26.66 | 27.28 | 141329 | 38027.71 | 1.79% |
| 2024-03-11 | 27.10 | 27.09 | -0.37 | -1.35% | 26.37 | 27.12 | 157124 | 42195.11 | 1.99% |
| 2024-03-08 | 27.05 | 27.46 | 0.45 | 1.67% | 26.80 | 27.66 | 125017 | 34162.27 | 1.58% |
| 2024-03-07 | 28.32 | 27.01 | -1.84 | -6.38% | 27.00 | 28.59 | 228368 | 63428.45 | 2.89% |
| 2024-03-06 | 28.69 | 28.85 | 0.18 | 0.63% | 28.00 | 29.20 | 390077 | 111851.30 | 4.93% |
| 2024-03-05 | 27.17 | 28.67 | 0.95 | 3.43% | 26.45 | 28.93 | 417412 | 116467.80 | 5.28% |
| 2024-03-04 | 27.05 | 27.72 | 0.50 | 1.84% | 26.75 | 28.60 | 366900 | 100910.21 | 4.64% |
| 2024-03-01 | 25.51 | 27.22 | 1.62 | 6.33% | 25.37 | 27.49 | 352102 | 93283.20 | 4.45% |
| 2024-02-29 | 23.91 | 25.60 | 1.19 | 4.88% | 23.91 | 25.60 | 185767 | 46594.03 | 2.35% |
| 2024-02-28 | 26.26 | 24.41 | -1.78 | -6.80% | 24.20 | 27.14 | 300621 | 78043.54 | 3.80% |
| 2024-02-27 | 25.60 | 26.19 | 0.87 | 3.44% | 25.17 | 26.30 | 275312 | 71027.55 | 3.48% |
| 2024-02-26 | 25.96 | 25.32 | -0.74 | -2.84% | 25.01 | 25.96 | 237304 | 60331.02 | 3.00% |
| 2024-02-23 | 25.33 | 26.06 | 0.51 | 2.00% | 25.05 | 26.50 | 328273 | 84611.08 | 4.15% |
| 2024-02-22 | 25.64 | 25.55 | 0.77 | 3.11% | 25.28 | 26.00 | 353584 | 90638.59 | 4.47% |
| 2024-02-21 | 24.05 | 24.78 | -0.54 | -2.13% | 23.83 | 25.97 | 348911 | 86853.68 | 4.41% |
| 2024-02-20 | 23.42 | 25.32 | 1.52 | 6.39% | 22.81 | 26.17 | 386145 | 95878.99 | 4.88% |
| 2024-02-19 | 22.50 | 23.80 | 1.91 | 8.73% | 22.50 | 23.88 | 241788 | 56218.05 | 3.06% |
| 2024-02-08 | 21.32 | 21.89 | 0.72 | 3.40% | 21.32 | 22.40 | 177591 | 38990.05 | 2.25% |
| 2024-02-07 | 21.11 | 21.17 | -0.42 | -1.95% | 20.80 | 22.41 | 201482 | 43574.08 | 2.55% |
| 2024-02-06 | 20.03 | 21.59 | 0.00 | 0.00% | 19.43 | 22.75 | 252227 | 51802.57 | 3.19% |
| 2024-02-05 | 23.00 | 21.59 | -2.40 | -10.00% | 21.59 | 23.08 | 178908 | 38996.21 | 2.26% |
| 2024-02-02 | 22.87 | 23.99 | 0.96 | 4.17% | 22.67 | 24.66 | 327616 | 78148.80 | 4.14% |