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 | 22.79 | 21.98 | -0.69 | -3.04% | 21.87 | 22.94 | 12008 | 2671.32 | 1.03% |
| 2024-05-09 | 22.49 | 22.67 | 0.37 | 1.66% | 22.21 | 23.00 | 12967 | 2942.72 | 1.11% |
| 2024-05-08 | 23.02 | 22.30 | -0.82 | -3.55% | 22.25 | 23.09 | 13267 | 2994.26 | 1.14% |
| 2024-05-07 | 23.03 | 23.12 | 0.07 | 0.30% | 22.89 | 23.27 | 11050 | 2549.15 | 0.95% |
| 2024-05-06 | 22.90 | 23.05 | 0.44 | 1.95% | 22.72 | 23.16 | 11835 | 2712.45 | 1.01% |
| 2024-04-30 | 22.88 | 22.61 | -0.33 | -1.44% | 22.23 | 22.99 | 17767 | 4018.83 | 1.52% |
| 2024-04-29 | 22.33 | 22.94 | 1.32 | 6.11% | 21.91 | 23.12 | 20875 | 4716.69 | 1.79% |
| 2024-04-26 | 21.26 | 21.62 | 0.35 | 1.65% | 21.15 | 21.80 | 13842 | 2985.48 | 1.19% |
| 2024-04-25 | 21.06 | 21.27 | 0.13 | 0.61% | 21.03 | 21.55 | 15775 | 3369.68 | 1.35% |
| 2024-04-24 | 20.65 | 21.14 | 0.66 | 3.22% | 20.62 | 21.15 | 14418 | 3022.07 | 1.24% |
| 2024-04-23 | 19.96 | 20.48 | 0.59 | 2.97% | 19.96 | 20.60 | 14335 | 2923.82 | 1.23% |
| 2024-04-22 | 19.95 | 19.89 | -0.27 | -1.34% | 19.33 | 20.38 | 11656 | 2316.70 | 1.00% |
| 2024-04-19 | 20.82 | 20.16 | -0.73 | -3.49% | 19.95 | 20.95 | 20328 | 4123.05 | 1.74% |
| 2024-04-18 | 21.70 | 20.89 | 0.36 | 1.75% | 20.50 | 21.70 | 28863 | 6044.89 | 2.48% |
| 2024-04-17 | 18.85 | 20.53 | 1.87 | 10.02% | 18.75 | 20.53 | 12890 | 2578.96 | 1.11% |
| 2024-04-16 | 20.44 | 18.66 | -1.92 | -9.33% | 18.52 | 20.44 | 19685 | 3733.68 | 1.69% |
| 2024-04-15 | 21.75 | 20.58 | -1.24 | -5.68% | 20.06 | 21.96 | 18096 | 3748.42 | 1.55% |
| 2024-04-12 | 22.04 | 21.82 | -0.16 | -0.73% | 21.78 | 22.46 | 9428 | 2084.31 | 0.81% |
| 2024-04-11 | 21.68 | 21.98 | 0.05 | 0.23% | 21.68 | 22.44 | 11747 | 2600.11 | 1.01% |
| 2024-04-10 | 22.73 | 21.93 | -0.76 | -3.35% | 21.59 | 22.73 | 14644 | 3220.75 | 1.26% |
| 2024-04-09 | 22.70 | 22.69 | 0.01 | 0.04% | 22.33 | 22.95 | 10347 | 2338.77 | 0.89% |
| 2024-04-08 | 23.36 | 22.68 | -0.61 | -2.62% | 22.58 | 23.38 | 14846 | 3391.84 | 1.27% |
| 2024-04-03 | 24.10 | 23.29 | -0.82 | -3.40% | 22.99 | 24.16 | 16832 | 3938.14 | 1.44% |
| 2024-04-02 | 24.96 | 24.11 | -1.35 | -5.30% | 23.93 | 25.00 | 29459 | 7174.64 | 2.53% |
| 2024-04-01 | 25.11 | 25.46 | 0.35 | 1.39% | 24.85 | 25.47 | 17923 | 4510.79 | 1.54% |
| 2024-03-29 | 25.07 | 25.11 | 0.03 | 0.12% | 24.42 | 25.31 | 18666 | 4642.19 | 1.60% |
| 2024-03-28 | 24.50 | 25.08 | 0.94 | 3.89% | 24.15 | 25.34 | 24000 | 6001.49 | 2.06% |
| 2024-03-27 | 25.20 | 24.14 | -1.22 | -4.81% | 24.14 | 25.52 | 25064 | 6204.75 | 2.15% |
| 2024-03-26 | 25.50 | 25.36 | -0.22 | -0.86% | 24.97 | 25.96 | 28038 | 7112.29 | 2.40% |
| 2024-03-25 | 26.50 | 25.58 | -1.33 | -4.94% | 25.50 | 27.00 | 34047 | 8944.81 | 2.92% |
| 2024-03-22 | 27.70 | 26.91 | -0.86 | -3.10% | 25.70 | 27.70 | 50606 | 13473.58 | 4.34% |
| 2024-03-21 | 26.33 | 27.77 | 1.23 | 4.63% | 26.21 | 29.19 | 57363 | 15783.83 | 4.92% |
| 2024-03-20 | 25.90 | 26.54 | 0.61 | 2.35% | 25.76 | 27.69 | 42813 | 11432.56 | 3.67% |
| 2024-03-19 | 25.87 | 25.93 | -0.12 | -0.46% | 25.80 | 26.26 | 22780 | 5921.28 | 1.95% |
| 2024-03-18 | 26.03 | 26.05 | -0.05 | -0.19% | 25.58 | 26.26 | 40800 | 10544.46 | 3.50% |
| 2024-03-15 | 24.65 | 26.10 | 1.46 | 5.93% | 24.51 | 26.18 | 46961 | 11987.22 | 4.03% |
| 2024-03-14 | 24.89 | 24.64 | -0.34 | -1.36% | 24.18 | 25.13 | 22866 | 5622.61 | 1.96% |
| 2024-03-13 | 24.76 | 24.98 | 0.23 | 0.93% | 24.76 | 25.50 | 25051 | 6286.68 | 2.15% |
| 2024-03-12 | 24.58 | 24.75 | 0.53 | 2.19% | 24.38 | 24.85 | 23620 | 5822.98 | 2.03% |
| 2024-03-11 | 24.00 | 24.22 | 0.09 | 0.37% | 23.57 | 24.39 | 20143 | 4846.00 | 1.73% |
| 2024-03-08 | 23.54 | 24.13 | 0.58 | 2.46% | 23.50 | 24.41 | 20028 | 4806.43 | 1.72% |
| 2024-03-07 | 24.50 | 23.55 | -0.90 | -3.68% | 23.35 | 24.54 | 28141 | 6739.72 | 2.41% |
| 2024-03-06 | 23.64 | 24.45 | 0.71 | 2.99% | 23.52 | 25.12 | 35630 | 8706.56 | 3.06% |
| 2024-03-05 | 23.70 | 23.74 | -0.38 | -1.58% | 23.50 | 24.47 | 26995 | 6461.03 | 2.31% |
| 2024-03-04 | 23.66 | 24.12 | 0.48 | 2.03% | 23.18 | 24.50 | 35444 | 8459.41 | 3.04% |
| 2024-03-01 | 23.22 | 23.64 | 0.44 | 1.90% | 22.90 | 24.02 | 34890 | 8174.17 | 2.99% |
| 2024-02-29 | 21.51 | 23.20 | 0.58 | 2.56% | 21.51 | 23.48 | 45483 | 10402.73 | 3.90% |
| 2024-02-28 | 24.52 | 22.62 | -2.30 | -9.23% | 22.62 | 26.00 | 54821 | 13416.98 | 4.70% |
| 2024-02-27 | 23.20 | 24.92 | 1.15 | 4.84% | 23.01 | 25.98 | 53730 | 13149.53 | 4.61% |
| 2024-02-26 | 23.02 | 23.77 | -0.09 | -0.38% | 22.64 | 24.00 | 62708 | 14634.37 | 5.38% |
| 2024-02-23 | 23.30 | 23.86 | 1.79 | 8.11% | 22.43 | 24.28 | 77858 | 18104.20 | 6.68% |
| 2024-02-22 | 19.88 | 22.07 | 2.01 | 10.02% | 19.88 | 22.07 | 49820 | 10418.89 | 4.27% |
| 2024-02-21 | 21.77 | 20.06 | -0.07 | -0.35% | 19.49 | 21.77 | 71266 | 14450.57 | 6.11% |
| 2024-02-20 | 20.13 | 20.13 | 1.83 | 10.00% | 20.13 | 20.13 | 1966 | 395.68 | 0.17% |
| 2024-02-19 | 17.92 | 18.30 | 1.66 | 9.98% | 17.40 | 18.30 | 24302 | 4376.60 | 2.08% |
| 2024-02-08 | 14.91 | 16.64 | 1.51 | 9.98% | 14.80 | 16.64 | 39782 | 6334.28 | 3.41% |
| 2024-02-07 | 16.37 | 15.13 | -1.67 | -9.94% | 15.12 | 16.50 | 46311 | 7148.43 | 3.97% |
| 2024-02-06 | 16.47 | 16.80 | -1.35 | -7.44% | 16.34 | 17.48 | 36035 | 5985.27 | 3.09% |
| 2024-02-05 | 19.15 | 18.15 | -2.02 | -10.01% | 18.15 | 19.88 | 11133 | 2049.14 | 0.95% |
| 2024-02-02 | 21.54 | 20.17 | -1.37 | -6.36% | 19.50 | 22.20 | 14317 | 2963.00 | 1.23% |