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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 23.20 | 23.33 | 0.04 | 0.17% | 23.15 | 23.59 | 17174 | 4020.40 | 1.34% |
| 2024-05-13 | 24.16 | 23.29 | -0.95 | -3.92% | 23.14 | 24.19 | 30885 | 7229.84 | 2.41% |
| 2024-05-10 | 24.59 | 24.24 | -0.33 | -1.34% | 24.16 | 25.19 | 49584 | 12295.02 | 3.87% |
| 2024-05-09 | 24.10 | 24.57 | 0.42 | 1.74% | 24.01 | 24.58 | 32730 | 7976.32 | 2.56% |
| 2024-05-08 | 24.42 | 24.15 | -0.27 | -1.11% | 23.82 | 24.43 | 28257 | 6815.10 | 2.21% |
| 2024-05-07 | 23.66 | 24.42 | 0.74 | 3.13% | 23.53 | 24.50 | 47834 | 11562.81 | 3.74% |
| 2024-05-06 | 23.26 | 23.68 | 0.63 | 2.73% | 23.12 | 23.77 | 29518 | 6937.87 | 2.31% |
| 2024-04-30 | 23.34 | 23.05 | -0.32 | -1.37% | 23.00 | 23.65 | 23020 | 5357.79 | 1.80% |
| 2024-04-29 | 23.06 | 23.37 | 0.28 | 1.21% | 22.76 | 23.44 | 26836 | 6213.43 | 2.10% |
| 2024-04-26 | 23.31 | 23.09 | -0.21 | -0.90% | 22.97 | 23.64 | 31194 | 7269.20 | 2.44% |
| 2024-04-25 | 23.90 | 23.30 | -0.69 | -2.88% | 23.21 | 23.90 | 33097 | 7770.98 | 2.59% |
| 2024-04-24 | 23.28 | 23.99 | 0.65 | 2.78% | 23.18 | 24.70 | 51887 | 12406.09 | 4.05% |
| 2024-04-23 | 23.32 | 23.34 | 0.02 | 0.09% | 23.20 | 23.85 | 29801 | 7016.34 | 2.33% |
| 2024-04-22 | 23.32 | 23.32 | -0.35 | -1.48% | 23.23 | 24.10 | 34653 | 8168.82 | 2.71% |
| 2024-04-19 | 23.00 | 23.67 | 0.28 | 1.20% | 22.95 | 23.96 | 43999 | 10410.68 | 3.44% |
| 2024-04-18 | 22.90 | 23.39 | 0.46 | 2.01% | 22.46 | 23.94 | 49471 | 11457.16 | 3.86% |
| 2024-04-17 | 22.05 | 22.93 | 1.04 | 4.75% | 21.61 | 23.13 | 43968 | 9957.32 | 3.44% |
| 2024-04-16 | 21.00 | 21.89 | 0.63 | 2.96% | 19.57 | 22.36 | 52315 | 10994.22 | 4.09% |
| 2024-04-15 | 22.02 | 21.26 | -0.94 | -4.23% | 20.15 | 22.06 | 39178 | 8291.05 | 7.66% |
| 2024-04-12 | 21.90 | 22.20 | 0.06 | 0.27% | 21.88 | 22.99 | 28373 | 6362.82 | 5.55% |
| 2024-04-11 | 22.21 | 22.14 | -0.55 | -2.42% | 22.02 | 22.79 | 31816 | 7123.11 | 6.22% |
| 2024-04-10 | 23.85 | 22.69 | -0.71 | -3.03% | 22.50 | 24.03 | 42624 | 9857.82 | 8.33% |
| 2024-04-09 | 21.99 | 23.40 | 1.54 | 7.04% | 21.69 | 23.50 | 47955 | 10865.71 | 9.37% |
| 2024-04-08 | 22.92 | 21.86 | -1.38 | -5.94% | 21.70 | 22.92 | 48789 | 10852.84 | 9.54% |
| 2024-04-03 | 24.06 | 23.24 | -0.78 | -3.25% | 23.21 | 24.55 | 46262 | 10918.88 | 9.04% |
| 2024-04-02 | 23.98 | 24.02 | -0.08 | -0.33% | 23.81 | 25.00 | 60011 | 14605.21 | 11.73% |
| 2024-04-01 | 24.53 | 24.10 | -0.72 | -2.90% | 23.81 | 24.73 | 71889 | 17319.85 | 14.05% |
| 2024-03-29 | 23.20 | 24.82 | 1.34 | 5.71% | 23.01 | 25.00 | 102071 | 24665.71 | 19.95% |
| 2024-03-28 | 22.00 | 23.48 | 1.16 | 5.20% | 22.00 | 23.48 | 90869 | 20881.02 | 17.76% |
| 2024-03-27 | 21.49 | 22.32 | 0.83 | 3.86% | 21.30 | 23.64 | 83487 | 19002.00 | 16.32% |
| 2024-03-26 | 21.70 | 21.49 | -0.53 | -2.41% | 21.12 | 22.05 | 39051 | 8418.43 | 7.63% |
| 2024-03-25 | 22.49 | 22.02 | -0.48 | -2.13% | 22.01 | 23.52 | 59368 | 13449.05 | 11.61% |
| 2024-03-22 | 21.98 | 22.50 | 0.46 | 2.09% | 21.90 | 22.50 | 49309 | 10969.74 | 9.64% |
| 2024-03-21 | 22.62 | 22.04 | -0.42 | -1.87% | 21.88 | 22.78 | 36590 | 8113.64 | 7.15% |
| 2024-03-20 | 22.30 | 22.46 | 0.18 | 0.81% | 21.95 | 22.59 | 39896 | 8880.27 | 7.80% |
| 2024-03-19 | 22.04 | 22.28 | 0.06 | 0.27% | 21.73 | 22.33 | 48698 | 10776.38 | 9.52% |
| 2024-03-18 | 21.70 | 22.22 | 0.58 | 2.68% | 21.50 | 22.24 | 45174 | 9919.41 | 8.83% |
| 2024-03-15 | 21.30 | 21.64 | 0.08 | 0.37% | 21.14 | 21.86 | 37597 | 8090.72 | 7.35% |
| 2024-03-14 | 21.13 | 21.56 | 0.44 | 2.08% | 20.97 | 21.87 | 53742 | 11484.29 | 10.51% |
| 2024-03-13 | 20.87 | 21.12 | 0.18 | 0.86% | 20.65 | 21.17 | 33292 | 6972.81 | 6.51% |
| 2024-03-12 | 20.90 | 20.94 | -0.16 | -0.76% | 20.56 | 21.05 | 40601 | 8454.05 | 7.94% |
| 2024-03-11 | 21.25 | 21.10 | -0.51 | -2.36% | 20.61 | 21.37 | 54304 | 11365.19 | 10.62% |
| 2024-03-08 | 20.33 | 21.61 | 1.22 | 5.98% | 20.11 | 22.40 | 62067 | 13215.88 | 12.13% |
| 2024-03-07 | 20.30 | 20.39 | 0.18 | 0.89% | 20.15 | 20.79 | 22520 | 4615.88 | 4.40% |
| 2024-03-06 | 20.10 | 20.21 | -0.10 | -0.49% | 19.89 | 20.50 | 21975 | 4440.13 | 4.30% |
| 2024-03-05 | 20.62 | 20.31 | -0.49 | -2.36% | 20.19 | 20.76 | 20706 | 4231.93 | 4.05% |
| 2024-03-04 | 20.93 | 20.80 | -0.13 | -0.62% | 20.23 | 21.09 | 30411 | 6276.55 | 5.95% |
| 2024-03-01 | 20.95 | 20.93 | 0.19 | 0.92% | 20.71 | 21.53 | 27884 | 5856.66 | 5.45% |
| 2024-02-29 | 19.81 | 20.74 | 0.81 | 4.06% | 19.79 | 20.96 | 29674 | 6097.68 | 5.80% |
| 2024-02-28 | 22.30 | 19.93 | -2.20 | -9.94% | 19.92 | 22.45 | 54305 | 11553.99 | 10.62% |
| 2024-02-27 | 21.49 | 22.13 | 0.66 | 3.07% | 21.23 | 22.14 | 35270 | 7635.31 | 6.90% |
| 2024-02-26 | 20.90 | 21.47 | 0.68 | 3.27% | 20.60 | 21.98 | 46015 | 9841.67 | 9.00% |
| 2024-02-23 | 19.80 | 20.79 | 0.99 | 5.00% | 19.73 | 20.88 | 39292 | 8021.29 | 7.68% |
| 2024-02-22 | 19.13 | 19.80 | 0.66 | 3.45% | 19.13 | 19.80 | 42244 | 8197.66 | 8.26% |
| 2024-02-21 | 18.53 | 19.14 | 0.32 | 1.70% | 18.53 | 19.78 | 46360 | 8964.23 | 9.06% |
| 2024-02-20 | 17.93 | 18.82 | 1.04 | 5.85% | 17.43 | 18.99 | 46562 | 8555.53 | 9.10% |
| 2024-02-19 | 16.68 | 17.78 | 1.28 | 7.76% | 16.58 | 17.89 | 64224 | 11193.28 | 12.56% |
| 2024-02-08 | 14.82 | 16.50 | 1.50 | 10.00% | 14.54 | 16.50 | 63749 | 9874.70 | 12.46% |
| 2024-02-07 | 16.46 | 15.00 | -1.18 | -7.29% | 14.84 | 16.46 | 59877 | 9203.83 | 11.71% |
| 2024-02-06 | 16.94 | 16.18 | -1.14 | -6.58% | 15.59 | 16.97 | 54656 | 8701.70 | 10.68% |
| 2024-02-05 | 18.86 | 17.32 | -1.92 | -9.98% | 17.32 | 18.90 | 20052 | 3529.50 | 3.92% |