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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 22.83 | 22.70 | -0.05 | -0.22% | 22.62 | 23.13 | 41068 | 9367.80 | 7.67% |
| 2024-05-17 | 23.10 | 22.75 | -0.40 | -1.73% | 22.54 | 23.15 | 47646 | 10832.42 | 8.89% |
| 2024-05-16 | 22.54 | 23.15 | 0.79 | 3.53% | 22.40 | 23.31 | 67887 | 15606.02 | 12.67% |
| 2024-05-15 | 22.61 | 22.36 | -0.53 | -2.32% | 22.32 | 22.98 | 44409 | 10021.19 | 8.29% |
| 2024-05-14 | 22.89 | 22.89 | 0.33 | 1.46% | 22.68 | 23.09 | 42858 | 9795.82 | 8.00% |
| 2024-05-13 | 23.15 | 22.56 | -0.75 | -3.22% | 22.45 | 23.15 | 49720 | 11262.35 | 9.28% |
| 2024-05-10 | 24.12 | 23.31 | -0.69 | -2.88% | 23.14 | 24.12 | 77219 | 18070.28 | 14.41% |
| 2024-05-09 | 24.18 | 24.00 | -0.19 | -0.79% | 23.80 | 24.45 | 92450 | 22251.48 | 17.26% |
| 2024-05-08 | 25.00 | 24.19 | -0.45 | -1.83% | 23.96 | 25.63 | 201838 | 49654.77 | 37.67% |
| 2024-05-07 | 22.71 | 24.64 | 2.24 | 10.00% | 22.27 | 24.64 | 126694 | 30001.16 | 23.65% |
| 2024-05-06 | 21.95 | 22.40 | 0.76 | 3.51% | 21.91 | 22.40 | 45229 | 10062.44 | 8.44% |
| 2024-04-30 | 22.35 | 21.64 | -0.58 | -2.61% | 21.43 | 22.38 | 45590 | 9919.05 | 8.51% |
| 2024-04-29 | 21.40 | 22.22 | 0.83 | 3.88% | 21.40 | 22.30 | 55432 | 12201.40 | 10.35% |
| 2024-04-26 | 20.97 | 21.39 | 0.42 | 2.00% | 20.76 | 21.54 | 39407 | 8377.47 | 7.35% |
| 2024-04-25 | 21.20 | 20.97 | -0.32 | -1.50% | 20.81 | 21.43 | 39272 | 8300.81 | 7.33% |
| 2024-04-24 | 20.73 | 21.29 | 0.67 | 3.25% | 20.61 | 21.30 | 43275 | 9123.41 | 8.08% |
| 2024-04-23 | 20.62 | 20.62 | -0.05 | -0.24% | 20.30 | 20.93 | 30889 | 6395.86 | 5.77% |
| 2024-04-22 | 20.79 | 20.67 | -0.18 | -0.86% | 20.14 | 20.98 | 35653 | 7358.72 | 6.79% |
| 2024-04-19 | 21.30 | 20.85 | -0.65 | -3.02% | 20.50 | 21.43 | 56185 | 11806.88 | 10.70% |
| 2024-04-18 | 21.14 | 21.50 | 0.07 | 0.33% | 20.82 | 21.92 | 72667 | 15632.53 | 13.84% |
| 2024-04-17 | 19.49 | 21.43 | -0.23 | -1.06% | 19.49 | 22.14 | 109675 | 23136.87 | 20.89% |
| 2024-04-16 | 23.00 | 21.66 | -2.41 | -10.01% | 21.66 | 23.00 | 18637 | 4093.01 | 3.55% |
| 2024-04-15 | 23.95 | 24.07 | 0.26 | 1.09% | 23.93 | 25.25 | 94386 | 22984.83 | 17.98% |
| 2024-04-12 | 24.20 | 23.81 | -0.39 | -1.61% | 23.64 | 25.09 | 81413 | 19697.62 | 15.51% |
| 2024-04-11 | 23.10 | 24.20 | 0.74 | 3.15% | 23.03 | 24.39 | 80917 | 19424.55 | 15.41% |
| 2024-04-10 | 23.90 | 23.46 | -0.24 | -1.01% | 23.17 | 24.17 | 51921 | 12289.84 | 9.89% |
| 2024-04-09 | 23.58 | 23.70 | 0.31 | 1.33% | 23.06 | 23.70 | 35168 | 8240.01 | 6.70% |
| 2024-04-08 | 23.81 | 23.39 | -0.61 | -2.54% | 23.36 | 24.10 | 46812 | 11057.69 | 8.92% |
| 2024-04-03 | 24.45 | 24.00 | -0.55 | -2.24% | 23.93 | 24.51 | 44665 | 10794.96 | 8.51% |
| 2024-04-02 | 25.08 | 24.55 | -0.48 | -1.92% | 24.20 | 25.09 | 62903 | 15447.50 | 11.98% |
| 2024-04-01 | 25.08 | 25.03 | 0.05 | 0.20% | 24.70 | 25.40 | 61248 | 15273.60 | 11.67% |
| 2024-03-29 | 24.45 | 24.98 | 0.61 | 2.50% | 24.32 | 25.25 | 73572 | 18209.15 | 14.01% |
| 2024-03-28 | 23.96 | 24.37 | 0.36 | 1.50% | 23.90 | 24.84 | 84417 | 20606.97 | 16.08% |
| 2024-03-27 | 24.51 | 24.01 | -0.64 | -2.60% | 24.01 | 25.30 | 98203 | 24438.58 | 18.70% |
| 2024-03-26 | 24.51 | 24.65 | -0.37 | -1.48% | 24.20 | 24.88 | 89284 | 21892.70 | 17.01% |
| 2024-03-25 | 26.71 | 25.02 | -2.78 | -10.00% | 25.02 | 26.80 | 150342 | 38594.73 | 28.64% |
| 2024-03-22 | 29.64 | 27.80 | -1.85 | -6.24% | 27.78 | 29.64 | 172457 | 49467.48 | 32.85% |
| 2024-03-21 | 27.98 | 29.65 | 1.29 | 4.55% | 27.60 | 29.66 | 215978 | 62179.71 | 41.14% |
| 2024-03-20 | 28.50 | 28.36 | -0.37 | -1.29% | 28.20 | 29.18 | 142419 | 40759.98 | 27.13% |
| 2024-03-19 | 27.90 | 28.73 | 0.67 | 2.39% | 27.62 | 28.80 | 185162 | 52523.77 | 35.27% |
| 2024-03-18 | 27.80 | 28.06 | 0.60 | 2.18% | 27.46 | 28.10 | 125239 | 34850.97 | 23.85% |
| 2024-03-15 | 27.20 | 27.46 | -0.02 | -0.07% | 26.74 | 27.89 | 131058 | 35923.12 | 24.96% |
| 2024-03-14 | 29.65 | 27.48 | -2.09 | -7.07% | 26.92 | 29.80 | 199964 | 56197.86 | 38.09% |
| 2024-03-13 | 29.04 | 29.57 | -0.05 | -0.17% | 28.48 | 29.91 | 212031 | 61678.39 | 40.39% |
| 2024-03-12 | 29.65 | 29.62 | -0.10 | -0.34% | 29.24 | 30.29 | 205991 | 61165.96 | 39.24% |
| 2024-03-11 | 30.11 | 29.72 | -1.28 | -4.13% | 29.23 | 30.76 | 238954 | 71141.86 | 45.51% |
| 2024-03-08 | 32.27 | 31.00 | -1.60 | -4.91% | 29.90 | 34.00 | 347342 | 108342.21 | 66.16% |
| 2024-03-07 | 38.04 | 32.60 | -1.98 | -5.73% | 32.02 | 38.04 | 389609 | 140719.39 | 74.21% |
| 2024-03-06 | 34.30 | 34.58 | 3.14 | 9.99% | 32.78 | 34.58 | 233507 | 79962.33 | 44.48% |
| 2024-03-05 | 29.00 | 31.44 | 2.86 | 10.01% | 25.72 | 31.44 | 323218 | 92388.80 | 61.56% |
| 2024-03-04 | 25.00 | 28.58 | 2.60 | 10.01% | 24.99 | 28.58 | 307234 | 82757.38 | 58.52% |
| 2024-03-01 | 25.97 | 25.98 | 2.36 | 9.99% | 24.63 | 25.98 | 310513 | 79825.86 | 59.14% |
| 2024-02-29 | 22.00 | 23.62 | 2.15 | 10.01% | 21.60 | 23.62 | 237023 | 54702.83 | 45.15% |
| 2024-02-28 | 19.74 | 21.47 | 1.95 | 9.99% | 19.58 | 21.47 | 218322 | 45328.42 | 41.58% |
| 2024-02-27 | 18.87 | 19.52 | 0.42 | 2.20% | 18.76 | 19.52 | 69691 | 13396.95 | 13.27% |
| 2024-02-26 | 18.78 | 19.10 | 0.58 | 3.13% | 18.33 | 19.43 | 95941 | 18195.79 | 18.27% |
| 2024-02-23 | 17.59 | 18.52 | 0.93 | 5.29% | 17.50 | 18.95 | 96230 | 17480.50 | 18.33% |
| 2024-02-22 | 16.88 | 17.59 | 0.47 | 2.75% | 16.87 | 17.80 | 63648 | 11080.94 | 12.12% |
| 2024-02-21 | 16.81 | 17.12 | 0.05 | 0.29% | 16.66 | 17.66 | 81566 | 14108.34 | 15.54% |
| 2024-02-20 | 16.35 | 17.07 | 0.71 | 4.34% | 15.92 | 17.35 | 69595 | 11601.32 | 13.26% |
| 2024-02-19 | 15.68 | 16.36 | 0.80 | 5.14% | 15.68 | 16.38 | 58019 | 9345.67 | 11.05% |