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 | 25.18 | 24.86 | -0.42 | -1.66% | 24.46 | 25.18 | 8839 | 2183.76 | 0.88% |
| 2024-05-09 | 24.09 | 25.28 | 1.06 | 4.38% | 24.05 | 25.32 | 11553 | 2853.92 | 1.15% |
| 2024-05-08 | 23.67 | 24.22 | 0.55 | 2.32% | 23.53 | 24.39 | 14952 | 3598.82 | 1.49% |
| 2024-05-07 | 23.35 | 23.67 | 0.06 | 0.25% | 23.35 | 23.79 | 8603 | 2030.35 | 0.86% |
| 2024-05-06 | 23.38 | 23.61 | 0.23 | 0.98% | 23.08 | 23.76 | 12658 | 2965.05 | 1.26% |
| 2024-04-30 | 23.40 | 23.38 | -0.15 | -0.64% | 22.88 | 23.78 | 10373 | 2419.91 | 1.03% |
| 2024-04-29 | 23.00 | 23.53 | 0.41 | 1.77% | 23.00 | 23.74 | 10817 | 2532.17 | 1.08% |
| 2024-04-26 | 22.96 | 23.12 | 0.19 | 0.83% | 22.73 | 23.45 | 12156 | 2819.58 | 1.21% |
| 2024-04-25 | 22.92 | 22.93 | 0.16 | 0.70% | 22.65 | 23.16 | 7282 | 1669.88 | 0.72% |
| 2024-04-24 | 22.71 | 22.77 | 0.05 | 0.22% | 22.45 | 22.95 | 10217 | 2325.01 | 1.02% |
| 2024-04-23 | 22.90 | 22.72 | -0.43 | -1.86% | 22.48 | 23.61 | 18037 | 4147.85 | 1.80% |
| 2024-04-22 | 22.28 | 23.15 | 1.07 | 4.85% | 22.08 | 23.50 | 15854 | 3649.56 | 1.58% |
| 2024-04-19 | 22.03 | 22.08 | -0.14 | -0.63% | 21.97 | 22.43 | 4292 | 948.64 | 0.43% |
| 2024-04-18 | 22.50 | 22.22 | -0.36 | -1.59% | 22.22 | 22.80 | 9736 | 2188.05 | 0.97% |
| 2024-04-17 | 21.10 | 22.58 | 1.48 | 7.01% | 21.10 | 22.88 | 13831 | 3085.08 | 1.38% |
| 2024-04-16 | 22.99 | 21.10 | -2.10 | -9.05% | 21.01 | 22.99 | 17582 | 3858.34 | 1.75% |
| 2024-04-15 | 22.78 | 23.20 | 0.42 | 1.84% | 22.00 | 23.26 | 14455 | 3295.47 | 1.44% |
| 2024-04-12 | 22.99 | 22.78 | -0.42 | -1.81% | 22.73 | 23.27 | 7315 | 1681.17 | 0.73% |
| 2024-04-11 | 23.10 | 23.20 | -0.17 | -0.73% | 22.82 | 23.76 | 12194 | 2839.92 | 1.21% |
| 2024-04-10 | 23.05 | 23.37 | 0.17 | 0.73% | 22.59 | 23.60 | 19978 | 4591.74 | 1.99% |
| 2024-04-09 | 22.20 | 23.20 | 0.70 | 3.11% | 21.90 | 23.20 | 23673 | 5330.85 | 2.36% |
| 2024-04-08 | 21.57 | 22.50 | 1.12 | 5.24% | 21.13 | 23.34 | 25765 | 5647.14 | 2.56% |
| 2024-04-03 | 21.29 | 21.38 | 0.14 | 0.66% | 21.17 | 21.60 | 12581 | 2686.12 | 1.25% |
| 2024-04-02 | 21.33 | 21.24 | -0.21 | -0.98% | 21.18 | 21.58 | 9331 | 1987.22 | 0.93% |
| 2024-04-01 | 21.50 | 21.45 | -0.21 | -0.97% | 21.15 | 21.80 | 16199 | 3461.00 | 1.61% |
| 2024-03-29 | 21.01 | 21.66 | 0.60 | 2.85% | 20.93 | 21.94 | 18217 | 3919.72 | 1.81% |
| 2024-03-28 | 21.09 | 21.06 | -0.10 | -0.47% | 20.60 | 21.59 | 16237 | 3439.00 | 1.62% |
| 2024-03-27 | 20.91 | 21.16 | 0.20 | 0.95% | 20.73 | 21.67 | 15363 | 3258.50 | 1.53% |
| 2024-03-26 | 21.15 | 20.96 | -0.10 | -0.47% | 20.62 | 21.17 | 9975 | 2081.41 | 0.99% |
| 2024-03-25 | 21.02 | 21.06 | -0.22 | -1.03% | 20.63 | 21.56 | 24006 | 5100.68 | 2.39% |
| 2024-03-22 | 21.40 | 21.28 | -0.50 | -2.30% | 20.80 | 21.70 | 24588 | 5196.85 | 2.45% |
| 2024-03-21 | 20.50 | 21.78 | 1.45 | 7.13% | 20.42 | 22.36 | 37928 | 8193.96 | 3.78% |
| 2024-03-20 | 20.24 | 20.33 | 0.00 | 0.00% | 20.00 | 20.42 | 9933 | 2005.34 | 0.99% |
| 2024-03-19 | 20.48 | 20.33 | -0.13 | -0.64% | 20.22 | 20.81 | 14082 | 2878.18 | 1.40% |
| 2024-03-18 | 20.32 | 20.46 | 0.31 | 1.54% | 19.95 | 20.51 | 15261 | 3085.21 | 1.52% |
| 2024-03-15 | 20.01 | 20.15 | 0.15 | 0.75% | 19.66 | 20.55 | 23248 | 4684.30 | 2.31% |
| 2024-03-14 | 19.36 | 20.00 | 0.64 | 3.31% | 19.20 | 20.01 | 21671 | 4256.20 | 2.16% |
| 2024-03-13 | 19.38 | 19.36 | -0.06 | -0.31% | 19.04 | 19.44 | 13855 | 2668.46 | 1.38% |
| 2024-03-12 | 19.09 | 19.42 | 0.28 | 1.46% | 19.04 | 19.42 | 12710 | 2449.02 | 1.27% |
| 2024-03-11 | 18.58 | 19.14 | 0.54 | 2.90% | 18.45 | 19.21 | 15490 | 2915.08 | 1.54% |
| 2024-03-08 | 18.56 | 18.60 | -0.11 | -0.59% | 18.44 | 18.84 | 8933 | 1661.23 | 0.89% |
| 2024-03-07 | 18.75 | 18.71 | 0.00 | 0.00% | 18.53 | 18.90 | 11068 | 2074.81 | 1.10% |
| 2024-03-06 | 18.30 | 18.71 | 0.22 | 1.19% | 18.29 | 18.83 | 12053 | 2244.34 | 1.20% |
| 2024-03-05 | 18.89 | 18.49 | -0.50 | -2.63% | 18.45 | 18.97 | 11493 | 2138.11 | 1.14% |
| 2024-03-04 | 18.87 | 18.99 | 0.14 | 0.74% | 18.35 | 19.00 | 15384 | 2875.69 | 1.53% |
| 2024-03-01 | 19.08 | 18.85 | -0.31 | -1.62% | 18.60 | 19.16 | 13684 | 2576.80 | 1.36% |
| 2024-02-29 | 18.80 | 19.16 | 0.34 | 1.81% | 18.39 | 19.17 | 20091 | 3789.74 | 2.00% |
| 2024-02-28 | 20.15 | 18.82 | -1.35 | -6.69% | 18.75 | 20.60 | 24197 | 4789.93 | 2.41% |
| 2024-02-27 | 19.90 | 20.17 | 0.20 | 1.00% | 19.57 | 20.17 | 14344 | 2842.36 | 1.43% |
| 2024-02-26 | 19.88 | 19.97 | 0.10 | 0.50% | 19.57 | 20.43 | 13338 | 2654.95 | 1.33% |
| 2024-02-23 | 19.75 | 19.87 | 0.09 | 0.46% | 19.40 | 20.00 | 8959 | 1765.75 | 0.89% |
| 2024-02-22 | 19.24 | 19.78 | 0.25 | 1.28% | 19.24 | 19.88 | 9830 | 1931.02 | 0.98% |
| 2024-02-21 | 19.15 | 19.53 | 0.24 | 1.24% | 19.02 | 19.78 | 14162 | 2756.27 | 1.41% |
| 2024-02-20 | 19.24 | 19.29 | 0.06 | 0.31% | 18.70 | 19.50 | 10566 | 2033.28 | 1.05% |
| 2024-02-19 | 19.23 | 19.23 | 0.36 | 1.91% | 18.61 | 19.49 | 11283 | 2162.77 | 1.12% |
| 2024-02-08 | 17.01 | 18.87 | 1.72 | 10.03% | 16.42 | 18.87 | 24966 | 4517.03 | 2.49% |
| 2024-02-07 | 18.20 | 17.15 | -1.17 | -6.39% | 16.81 | 18.20 | 21789 | 3767.02 | 2.17% |
| 2024-02-06 | 18.01 | 18.32 | -1.41 | -7.15% | 17.76 | 18.82 | 30082 | 5413.20 | 2.99% |
| 2024-02-05 | 20.97 | 19.73 | -2.19 | -9.99% | 19.73 | 21.00 | 13525 | 2684.78 | 1.35% |
| 2024-02-02 | 22.62 | 21.92 | -0.93 | -4.07% | 21.30 | 24.92 | 25739 | 5974.50 | 2.56% |