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 | 25.70 | 28.44 | 2.59 | 10.02% | 24.10 | 28.44 | 292997 | 77636.12 | 22.42% |
| 2024-05-09 | 24.06 | 25.85 | -0.88 | -3.29% | 24.06 | 27.26 | 217002 | 55294.28 | 16.61% |
| 2024-05-08 | 28.30 | 26.73 | -1.75 | -6.14% | 26.01 | 31.32 | 335069 | 96931.88 | 25.64% |
| 2024-05-07 | 26.60 | 28.48 | 2.59 | 10.00% | 25.42 | 28.48 | 189778 | 52486.19 | 14.52% |
| 2024-05-06 | 23.69 | 25.89 | 2.35 | 9.98% | 23.69 | 25.89 | 224295 | 55495.10 | 17.16% |
| 2024-04-30 | 21.95 | 23.54 | 2.14 | 10.00% | 20.40 | 23.54 | 162820 | 35501.02 | 12.46% |
| 2024-04-29 | 20.80 | 21.40 | 0.54 | 2.59% | 20.72 | 21.45 | 94109 | 19914.84 | 7.20% |
| 2024-04-26 | 20.97 | 20.86 | -0.11 | -0.52% | 20.66 | 21.45 | 99630 | 20980.28 | 7.62% |
| 2024-04-25 | 20.30 | 20.97 | 0.12 | 0.58% | 20.30 | 21.72 | 105368 | 22279.37 | 8.06% |
| 2024-04-24 | 20.20 | 20.85 | 0.53 | 2.61% | 19.81 | 21.28 | 127144 | 26162.44 | 9.73% |
| 2024-04-23 | 19.61 | 20.32 | 0.79 | 4.05% | 19.23 | 21.33 | 119395 | 24229.58 | 9.14% |
| 2024-04-22 | 19.12 | 19.53 | -1.71 | -8.05% | 19.12 | 20.44 | 179636 | 35095.00 | 13.75% |
| 2024-04-19 | 23.78 | 21.24 | -1.20 | -5.35% | 21.11 | 24.68 | 264160 | 61507.54 | 20.22% |
| 2024-04-18 | 21.30 | 22.44 | 2.04 | 10.00% | 21.00 | 22.44 | 79645 | 17661.66 | 6.10% |
| 2024-04-17 | 19.03 | 20.40 | 1.03 | 5.32% | 19.03 | 20.70 | 105688 | 21277.87 | 8.09% |
| 2024-04-16 | 20.00 | 19.37 | -2.15 | -9.99% | 19.37 | 20.42 | 88200 | 17369.48 | 6.75% |
| 2024-04-15 | 23.30 | 21.52 | -2.39 | -10.00% | 21.52 | 23.60 | 58861 | 12922.33 | 4.50% |
| 2024-04-12 | 23.38 | 23.91 | 0.31 | 1.31% | 23.09 | 24.32 | 102292 | 24379.32 | 7.83% |
| 2024-04-11 | 24.10 | 23.60 | -1.19 | -4.80% | 23.06 | 24.64 | 124605 | 29855.61 | 9.54% |
| 2024-04-10 | 23.84 | 24.79 | 1.14 | 4.82% | 23.46 | 24.80 | 155783 | 37696.39 | 11.92% |
| 2024-04-09 | 24.38 | 23.65 | -0.42 | -1.74% | 23.11 | 24.49 | 114701 | 27086.99 | 8.78% |
| 2024-04-08 | 25.30 | 24.07 | -1.81 | -6.99% | 23.90 | 25.89 | 144631 | 35736.30 | 11.07% |
| 2024-04-03 | 25.53 | 25.88 | -0.12 | -0.46% | 25.27 | 26.57 | 136016 | 35301.58 | 10.41% |
| 2024-04-02 | 27.50 | 26.00 | -2.31 | -8.16% | 25.54 | 28.00 | 201827 | 53529.97 | 15.45% |
| 2024-04-01 | 27.84 | 28.31 | 0.40 | 1.43% | 27.27 | 28.43 | 145568 | 40780.82 | 11.14% |
| 2024-03-29 | 28.94 | 27.91 | -1.38 | -4.71% | 26.77 | 29.58 | 204438 | 57063.79 | 15.64% |
| 2024-03-28 | 28.60 | 29.29 | -0.56 | -1.88% | 27.87 | 29.79 | 210307 | 60841.88 | 16.09% |
| 2024-03-27 | 27.44 | 29.85 | 0.14 | 0.47% | 27.44 | 31.00 | 270119 | 78634.23 | 20.67% |
| 2024-03-26 | 29.71 | 29.71 | -3.30 | -10.00% | 29.71 | 30.28 | 51354 | 15271.97 | 3.93% |
| 2024-03-25 | 30.99 | 33.01 | 3.00 | 10.00% | 30.10 | 33.01 | 305182 | 95344.38 | 23.35% |
| 2024-03-22 | 32.00 | 30.01 | -2.62 | -8.03% | 29.44 | 32.75 | 298840 | 91868.02 | 22.87% |
| 2024-03-21 | 31.50 | 32.63 | 2.97 | 10.01% | 27.60 | 32.63 | 262067 | 83007.04 | 20.06% |
| 2024-03-20 | 28.55 | 29.66 | 2.70 | 10.01% | 28.40 | 29.66 | 97539 | 28551.15 | 7.46% |
| 2024-03-19 | 25.50 | 26.96 | 2.45 | 10.00% | 25.43 | 26.96 | 178378 | 46924.86 | 13.65% |
| 2024-03-18 | 24.51 | 24.51 | 2.23 | 10.01% | 20.14 | 24.51 | 264126 | 60437.85 | 20.21% |
| 2024-03-15 | 22.27 | 22.28 | 2.03 | 10.02% | 21.80 | 22.28 | 130715 | 29103.05 | 10.00% |
| 2024-03-14 | 20.25 | 20.25 | 1.84 | 9.99% | 18.70 | 20.25 | 158327 | 31597.98 | 12.12% |
| 2024-03-13 | 17.75 | 18.41 | 1.67 | 9.98% | 17.60 | 18.41 | 117321 | 21464.02 | 8.98% |
| 2024-03-12 | 16.01 | 16.74 | 1.52 | 9.99% | 16.00 | 16.74 | 204072 | 33835.66 | 15.62% |
| 2024-03-11 | 12.46 | 15.22 | 1.38 | 9.97% | 12.46 | 15.22 | 255455 | 37620.63 | 19.55% |
| 2024-03-08 | 13.33 | 13.84 | 1.26 | 10.02% | 13.32 | 13.84 | 57984 | 7942.43 | 4.44% |
| 2024-03-07 | 12.58 | 12.58 | 1.14 | 9.97% | 10.98 | 12.58 | 170359 | 20499.70 | 13.04% |
| 2024-03-06 | 10.98 | 11.44 | 1.04 | 10.00% | 10.88 | 11.44 | 85646 | 9689.45 | 6.55% |
| 2024-03-05 | 9.40 | 10.40 | 0.95 | 10.05% | 9.33 | 10.40 | 38652 | 3947.19 | 2.96% |
| 2024-03-04 | 9.65 | 9.45 | -0.21 | -2.17% | 9.32 | 9.80 | 45386 | 4333.40 | 3.47% |
| 2024-03-01 | 9.76 | 9.66 | -0.02 | -0.21% | 9.45 | 9.88 | 47510 | 4568.53 | 3.64% |
| 2024-02-29 | 9.11 | 9.68 | 0.26 | 2.76% | 8.72 | 9.76 | 60870 | 5763.80 | 4.66% |
| 2024-02-28 | 10.81 | 9.42 | -1.05 | -10.03% | 9.42 | 10.85 | 60706 | 6115.12 | 4.65% |
| 2024-02-27 | 10.16 | 10.47 | 0.31 | 3.05% | 9.81 | 10.48 | 23349 | 2405.11 | 1.79% |
| 2024-02-26 | 9.76 | 10.16 | 0.43 | 4.42% | 9.75 | 10.40 | 25688 | 2587.23 | 1.97% |
| 2024-02-23 | 9.41 | 9.73 | 0.32 | 3.40% | 9.38 | 9.93 | 25549 | 2441.40 | 1.96% |
| 2024-02-22 | 8.96 | 9.41 | 0.60 | 6.81% | 8.77 | 9.45 | 28331 | 2602.88 | 2.17% |
| 2024-02-21 | 8.55 | 8.81 | 0.23 | 2.68% | 8.45 | 9.29 | 30218 | 2692.71 | 2.31% |
| 2024-02-20 | 8.28 | 8.58 | 0.20 | 2.39% | 8.15 | 8.69 | 30127 | 2545.10 | 2.31% |
| 2024-02-19 | 7.93 | 8.38 | 0.46 | 5.81% | 7.62 | 8.50 | 51298 | 4154.81 | 3.93% |
| 2024-02-08 | 6.90 | 7.92 | 0.45 | 6.02% | 6.72 | 8.16 | 68766 | 4880.97 | 5.26% |
| 2024-02-07 | 8.25 | 7.47 | -0.83 | -10.00% | 7.47 | 8.30 | 31137 | 2339.84 | 2.38% |
| 2024-02-06 | 8.30 | 8.30 | -0.92 | -9.98% | 8.30 | 8.62 | 37351 | 3119.74 | 2.86% |
| 2024-02-05 | 9.99 | 9.22 | -1.02 | -9.96% | 9.22 | 9.99 | 16306 | 1529.42 | 1.25% |
| 2024-02-02 | 11.57 | 10.24 | -0.56 | -5.19% | 9.83 | 11.57 | 36104 | 3858.65 | 2.76% |