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 | 22.56 | 22.68 | -0.08 | -0.35% | 22.50 | 22.99 | 150958 | 34363.07 | 3.44% |
| 2024-05-08 | 23.31 | 22.76 | -1.26 | -5.25% | 22.65 | 23.42 | 261863 | 60018.82 | 5.97% |
| 2024-05-07 | 24.00 | 24.02 | 0.93 | 4.03% | 23.61 | 24.99 | 449489 | 108670.09 | 10.24% |
| 2024-05-06 | 23.60 | 23.09 | -0.31 | -1.32% | 23.00 | 23.88 | 228005 | 53106.06 | 5.19% |
| 2024-04-30 | 23.72 | 23.40 | -0.98 | -4.02% | 22.91 | 24.20 | 357922 | 84120.11 | 8.16% |
| 2024-04-29 | 23.38 | 24.38 | 0.42 | 1.75% | 23.30 | 24.89 | 483626 | 116574.82 | 11.02% |
| 2024-04-26 | 23.34 | 23.96 | 0.62 | 2.66% | 22.78 | 25.22 | 656225 | 156205.19 | 14.95% |
| 2024-04-25 | 21.11 | 23.34 | 1.64 | 7.56% | 21.10 | 23.87 | 516869 | 115466.05 | 11.78% |
| 2024-04-24 | 21.38 | 21.70 | 0.57 | 2.70% | 20.73 | 21.95 | 304674 | 65429.10 | 6.94% |
| 2024-04-23 | 20.98 | 21.13 | 0.50 | 2.42% | 20.94 | 22.00 | 300289 | 64098.26 | 6.84% |
| 2024-04-22 | 20.40 | 20.63 | -0.72 | -3.37% | 20.00 | 21.18 | 229517 | 47098.23 | 5.23% |
| 2024-04-19 | 21.70 | 21.35 | -0.25 | -1.16% | 21.15 | 22.00 | 268688 | 57861.21 | 6.12% |
| 2024-04-18 | 21.16 | 21.60 | 0.80 | 3.85% | 20.65 | 22.20 | 446577 | 96325.89 | 10.17% |
| 2024-04-17 | 19.50 | 20.80 | 1.89 | 9.99% | 19.50 | 20.80 | 141274 | 28645.64 | 3.22% |
| 2024-04-16 | 20.75 | 18.91 | -2.00 | -9.56% | 18.91 | 20.91 | 264489 | 51726.15 | 6.03% |
| 2024-04-15 | 21.88 | 20.91 | -1.19 | -5.38% | 20.42 | 22.19 | 287428 | 60805.62 | 6.55% |
| 2024-04-12 | 22.80 | 22.10 | -1.00 | -4.33% | 22.03 | 23.15 | 293183 | 65914.95 | 6.68% |
| 2024-04-11 | 22.21 | 23.10 | 0.77 | 3.45% | 22.21 | 23.69 | 442147 | 102734.99 | 10.07% |
| 2024-04-10 | 23.10 | 22.33 | -0.96 | -4.12% | 21.99 | 23.19 | 299670 | 67261.75 | 6.83% |
| 2024-04-09 | 23.53 | 23.29 | -0.30 | -1.27% | 22.90 | 23.67 | 241795 | 56175.23 | 5.51% |
| 2024-04-08 | 23.62 | 23.59 | -0.01 | -0.04% | 22.83 | 24.05 | 334339 | 78628.20 | 7.62% |
| 2024-04-03 | 25.01 | 23.60 | -1.85 | -7.27% | 23.58 | 25.16 | 407028 | 98071.06 | 9.27% |
| 2024-04-02 | 27.14 | 25.45 | -2.20 | -7.96% | 24.89 | 27.22 | 511995 | 132755.23 | 11.67% |
| 2024-04-01 | 26.66 | 27.65 | 0.65 | 2.41% | 25.66 | 27.75 | 569499 | 152573.56 | 12.98% |
| 2024-03-29 | 28.73 | 27.00 | -2.42 | -8.23% | 26.81 | 29.59 | 602496 | 169119.84 | 13.73% |
| 2024-03-28 | 27.55 | 29.42 | 0.49 | 1.69% | 26.83 | 30.35 | 765214 | 220719.75 | 17.43% |
| 2024-03-27 | 26.87 | 28.93 | 1.18 | 4.25% | 25.52 | 29.79 | 846253 | 233688.19 | 19.28% |
| 2024-03-26 | 30.00 | 27.75 | -2.80 | -9.17% | 27.55 | 31.24 | 772212 | 224230.17 | 17.59% |
| 2024-03-25 | 35.74 | 30.55 | -1.94 | -5.97% | 29.51 | 35.74 | 1044846 | 344749.75 | 23.81% |
| 2024-03-22 | 31.50 | 32.49 | 2.95 | 9.99% | 31.01 | 32.49 | 272216 | 86979.16 | 6.20% |
| 2024-03-21 | 29.54 | 29.54 | 2.69 | 10.02% | 29.54 | 29.54 | 47039 | 13895.36 | 1.07% |
| 2024-03-20 | 25.89 | 26.85 | 2.44 | 10.00% | 25.46 | 26.85 | 333709 | 88220.94 | 7.60% |
| 2024-03-19 | 24.47 | 24.41 | 0.41 | 1.71% | 24.10 | 26.40 | 592777 | 148959.22 | 13.51% |
| 2024-03-18 | 22.91 | 24.00 | 1.27 | 5.59% | 22.42 | 24.97 | 578486 | 135881.28 | 13.18% |
| 2024-03-15 | 23.18 | 22.73 | -0.46 | -1.98% | 22.00 | 23.67 | 457893 | 103965.12 | 10.43% |
| 2024-03-14 | 24.94 | 23.19 | -1.71 | -6.87% | 22.41 | 24.94 | 742191 | 174313.91 | 16.91% |
| 2024-03-13 | 23.53 | 24.90 | 2.26 | 9.98% | 22.90 | 24.90 | 528043 | 128257.55 | 12.03% |
| 2024-03-12 | 21.13 | 22.64 | 2.06 | 10.01% | 21.01 | 22.64 | 529908 | 115697.45 | 12.07% |
| 2024-03-11 | 18.56 | 20.58 | 1.87 | 9.99% | 18.46 | 20.58 | 310592 | 62718.04 | 7.08% |
| 2024-03-08 | 17.99 | 18.71 | 0.72 | 4.00% | 17.61 | 19.00 | 203816 | 37257.84 | 4.64% |
| 2024-03-07 | 18.80 | 17.99 | -0.84 | -4.46% | 17.98 | 19.15 | 256125 | 47414.93 | 5.84% |
| 2024-03-06 | 19.22 | 18.83 | -0.44 | -2.28% | 18.76 | 20.34 | 449749 | 87198.66 | 10.25% |
| 2024-03-05 | 18.22 | 19.27 | 1.09 | 6.00% | 18.20 | 20.00 | 497585 | 95640.73 | 11.34% |
| 2024-03-04 | 18.15 | 18.18 | 0.03 | 0.17% | 17.59 | 18.30 | 187394 | 33718.73 | 4.27% |
| 2024-03-01 | 17.55 | 18.15 | 0.48 | 2.72% | 17.51 | 18.25 | 219945 | 39387.38 | 5.01% |
| 2024-02-29 | 16.37 | 17.67 | 0.67 | 3.94% | 16.36 | 17.70 | 219599 | 38036.61 | 5.00% |
| 2024-02-28 | 18.38 | 17.00 | -1.89 | -10.01% | 17.00 | 18.93 | 361048 | 65506.77 | 8.23% |
| 2024-02-27 | 17.58 | 18.89 | 1.14 | 6.42% | 17.50 | 19.20 | 352209 | 64876.54 | 8.02% |
| 2024-02-26 | 17.47 | 17.75 | -0.17 | -0.95% | 17.13 | 17.89 | 300232 | 52762.57 | 6.84% |
| 2024-02-23 | 17.14 | 17.92 | 1.04 | 6.16% | 16.70 | 18.57 | 419978 | 73756.45 | 9.57% |
| 2024-02-22 | 16.36 | 16.88 | 0.38 | 2.30% | 16.35 | 16.90 | 244047 | 40753.99 | 5.56% |
| 2024-02-21 | 16.83 | 16.50 | -0.64 | -3.73% | 16.11 | 17.08 | 375527 | 62396.96 | 8.56% |
| 2024-02-20 | 16.00 | 17.14 | 1.56 | 10.01% | 15.46 | 17.14 | 337002 | 54750.71 | 7.68% |
| 2024-02-19 | 15.50 | 15.58 | 1.42 | 10.03% | 14.99 | 15.58 | 202551 | 31192.94 | 4.61% |
| 2024-02-08 | 13.13 | 14.16 | 1.01 | 7.68% | 13.03 | 14.26 | 194715 | 26597.07 | 4.44% |
| 2024-02-07 | 13.30 | 13.15 | -0.15 | -1.13% | 12.84 | 13.75 | 179652 | 23912.64 | 4.09% |
| 2024-02-06 | 12.85 | 13.30 | -0.11 | -0.82% | 12.07 | 13.85 | 196262 | 25047.14 | 4.47% |
| 2024-02-05 | 14.45 | 13.41 | -1.49 | -10.00% | 13.41 | 14.45 | 127312 | 17330.49 | 2.90% |
| 2024-02-02 | 15.48 | 14.90 | -0.58 | -3.75% | 14.33 | 16.15 | 95745 | 14599.82 | 2.18% |
| 2024-02-01 | 15.47 | 15.48 | -0.04 | -0.26% | 15.00 | 15.90 | 79118 | 12247.68 | 1.80% |
| 2024-01-31 | 16.50 | 15.52 | -0.95 | -5.77% | 15.52 | 16.60 | 73332 | 11757.43 | 1.67% |
| 2024-01-30 | 17.00 | 16.47 | -0.48 | -2.83% | 16.40 | 17.12 | 55298 | 9263.08 | 1.26% |