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 | 22.28 | 22.99 | 0.76 | 3.42% | 22.28 | 23.41 | 82056 | 18872.66 | 1.43% |
| 2024-05-08 | 22.57 | 22.23 | -0.44 | -1.94% | 22.17 | 22.80 | 48856 | 10957.85 | 0.85% |
| 2024-05-07 | 22.10 | 22.67 | 0.56 | 2.53% | 21.91 | 22.80 | 77643 | 17426.89 | 1.36% |
| 2024-05-06 | 22.26 | 22.11 | 0.14 | 0.64% | 22.05 | 22.65 | 69238 | 15432.14 | 1.21% |
| 2024-04-30 | 22.67 | 21.97 | -0.83 | -3.64% | 21.82 | 22.70 | 96285 | 21262.28 | 1.68% |
| 2024-04-29 | 21.80 | 22.80 | 1.07 | 4.92% | 21.73 | 23.10 | 93071 | 21009.25 | 1.63% |
| 2024-04-26 | 21.00 | 21.73 | 0.61 | 2.89% | 20.75 | 21.79 | 77470 | 16572.62 | 1.35% |
| 2024-04-25 | 21.10 | 21.12 | 0.03 | 0.14% | 20.72 | 21.46 | 58598 | 12400.25 | 1.02% |
| 2024-04-24 | 21.47 | 21.09 | -0.38 | -1.77% | 20.88 | 21.57 | 69026 | 14589.52 | 1.21% |
| 2024-04-23 | 21.89 | 21.47 | -0.42 | -1.92% | 21.46 | 22.24 | 48295 | 10466.24 | 0.84% |
| 2024-04-22 | 21.82 | 21.89 | 0.14 | 0.64% | 21.55 | 22.44 | 61468 | 13539.08 | 1.07% |
| 2024-04-19 | 22.69 | 21.75 | -1.09 | -4.77% | 21.66 | 22.95 | 91748 | 20185.04 | 1.60% |
| 2024-04-18 | 23.08 | 22.84 | -0.28 | -1.21% | 22.61 | 23.39 | 48436 | 11156.45 | 0.85% |
| 2024-04-17 | 22.57 | 23.12 | 0.80 | 3.58% | 22.52 | 23.18 | 43557 | 9987.11 | 0.76% |
| 2024-04-16 | 23.37 | 22.32 | -0.98 | -4.21% | 22.31 | 23.40 | 48602 | 11060.84 | 0.85% |
| 2024-04-15 | 23.50 | 23.30 | -0.24 | -1.02% | 22.93 | 24.16 | 59189 | 13916.39 | 1.03% |
| 2024-04-12 | 24.23 | 23.54 | -0.78 | -3.21% | 23.49 | 24.34 | 51311 | 12209.03 | 0.90% |
| 2024-04-11 | 24.10 | 24.32 | 0.11 | 0.45% | 23.83 | 24.60 | 40406 | 9808.34 | 0.71% |
| 2024-04-10 | 24.97 | 24.21 | -0.76 | -3.04% | 24.12 | 24.97 | 40473 | 9883.06 | 0.71% |
| 2024-04-09 | 24.02 | 24.97 | 0.96 | 4.00% | 23.99 | 24.97 | 52114 | 12853.80 | 0.91% |
| 2024-04-08 | 25.02 | 24.01 | -1.00 | -4.00% | 23.97 | 25.02 | 49356 | 12028.54 | 0.86% |
| 2024-04-03 | 25.23 | 25.01 | -0.43 | -1.69% | 25.01 | 25.60 | 44638 | 11259.20 | 0.78% |
| 2024-04-02 | 25.13 | 25.44 | 0.39 | 1.56% | 24.58 | 25.49 | 68181 | 17106.00 | 1.19% |
| 2024-04-01 | 24.09 | 25.05 | 0.95 | 3.94% | 24.05 | 25.05 | 61896 | 15286.08 | 1.08% |
| 2024-03-29 | 24.20 | 24.10 | -0.09 | -0.37% | 23.80 | 24.46 | 41800 | 10053.71 | 0.73% |
| 2024-03-28 | 24.27 | 24.19 | -0.10 | -0.41% | 24.05 | 24.59 | 45545 | 11081.74 | 0.80% |
| 2024-03-27 | 25.39 | 24.29 | -1.21 | -4.75% | 24.25 | 25.51 | 43865 | 10911.53 | 0.77% |
| 2024-03-26 | 25.30 | 25.50 | 0.20 | 0.79% | 24.93 | 25.81 | 45238 | 11478.93 | 0.79% |
| 2024-03-25 | 25.98 | 25.30 | -0.70 | -2.69% | 25.25 | 26.11 | 49391 | 12651.18 | 0.86% |
| 2024-03-22 | 27.13 | 26.00 | -1.13 | -4.17% | 26.00 | 27.25 | 63721 | 16780.67 | 1.11% |
| 2024-03-21 | 27.70 | 27.13 | -0.59 | -2.13% | 27.10 | 27.90 | 44200 | 12069.31 | 0.77% |
| 2024-03-20 | 27.68 | 27.72 | 0.04 | 0.14% | 27.51 | 28.17 | 44218 | 12276.42 | 0.77% |
| 2024-03-19 | 28.25 | 27.68 | -0.56 | -1.98% | 27.66 | 28.54 | 49572 | 13851.40 | 0.87% |
| 2024-03-18 | 27.88 | 28.24 | 0.54 | 1.95% | 27.63 | 28.36 | 55931 | 15651.41 | 0.98% |
| 2024-03-15 | 27.70 | 27.70 | -0.04 | -0.14% | 27.12 | 27.95 | 51175 | 14041.22 | 0.90% |
| 2024-03-14 | 28.00 | 27.74 | -0.51 | -1.81% | 27.44 | 28.48 | 50448 | 14085.37 | 0.88% |
| 2024-03-13 | 28.49 | 28.25 | -0.35 | -1.22% | 28.12 | 28.58 | 47145 | 13339.05 | 0.82% |
| 2024-03-12 | 28.77 | 28.60 | 0.09 | 0.32% | 28.50 | 29.17 | 63677 | 18295.10 | 1.11% |
| 2024-03-11 | 27.78 | 28.51 | 1.05 | 3.82% | 27.76 | 28.71 | 85406 | 24119.94 | 1.49% |
| 2024-03-08 | 27.00 | 27.46 | 0.49 | 1.82% | 27.00 | 27.81 | 57979 | 15908.04 | 1.01% |
| 2024-03-07 | 27.82 | 26.97 | -0.85 | -3.06% | 26.97 | 27.99 | 54005 | 14778.84 | 0.94% |
| 2024-03-06 | 27.11 | 27.82 | 0.42 | 1.53% | 27.10 | 28.50 | 64738 | 17966.80 | 1.13% |
| 2024-03-05 | 27.77 | 27.40 | -0.61 | -2.18% | 27.27 | 27.87 | 60386 | 16603.50 | 1.06% |
| 2024-03-04 | 28.09 | 28.01 | -0.14 | -0.50% | 27.70 | 28.49 | 61585 | 17260.42 | 1.08% |
| 2024-03-01 | 28.02 | 28.15 | 0.34 | 1.22% | 27.65 | 28.34 | 66739 | 18701.62 | 1.17% |
| 2024-02-29 | 26.96 | 27.81 | 0.65 | 2.39% | 26.81 | 28.25 | 110128 | 30581.45 | 1.93% |
| 2024-02-28 | 28.00 | 27.16 | -0.70 | -2.51% | 27.16 | 29.06 | 103097 | 29091.96 | 1.80% |
| 2024-02-27 | 27.12 | 27.86 | 0.53 | 1.94% | 26.91 | 27.87 | 74059 | 20286.65 | 1.30% |
| 2024-02-26 | 26.99 | 27.33 | 0.55 | 2.05% | 26.77 | 27.76 | 80720 | 22006.99 | 1.41% |
| 2024-02-23 | 26.53 | 26.78 | 0.44 | 1.67% | 26.32 | 27.08 | 68115 | 18161.75 | 1.19% |
| 2024-02-22 | 26.00 | 26.34 | 0.19 | 0.73% | 25.93 | 26.80 | 49270 | 12968.43 | 0.86% |
| 2024-02-21 | 25.72 | 26.15 | 0.24 | 0.93% | 25.55 | 26.83 | 68721 | 18054.12 | 1.20% |
| 2024-02-20 | 25.76 | 25.91 | -0.11 | -0.42% | 25.45 | 26.01 | 51891 | 13328.10 | 0.91% |
| 2024-02-19 | 26.57 | 26.02 | -0.48 | -1.81% | 25.66 | 26.75 | 79003 | 20618.89 | 1.38% |
| 2024-02-08 | 25.15 | 26.50 | 1.75 | 7.07% | 25.00 | 26.75 | 110496 | 28824.58 | 1.93% |
| 2024-02-07 | 23.62 | 24.75 | 1.29 | 5.50% | 23.46 | 25.09 | 126209 | 31048.36 | 2.21% |
| 2024-02-06 | 21.90 | 23.46 | 1.18 | 5.30% | 21.59 | 23.58 | 99651 | 22603.94 | 1.74% |
| 2024-02-05 | 23.75 | 22.28 | -1.60 | -6.70% | 21.49 | 23.75 | 101305 | 22658.67 | 1.77% |
| 2024-02-02 | 25.15 | 23.88 | -1.35 | -5.35% | 22.78 | 25.34 | 84553 | 20372.04 | 1.48% |
| 2024-02-01 | 24.53 | 25.23 | 0.51 | 2.06% | 24.40 | 25.88 | 79227 | 20068.26 | 1.39% |
| 2024-01-31 | 25.73 | 24.72 | -1.44 | -5.50% | 24.72 | 26.60 | 83824 | 21356.63 | 1.47% |
| 2024-01-30 | 27.10 | 26.16 | -1.17 | -4.28% | 26.16 | 27.29 | 66049 | 17644.27 | 1.16% |