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 | 22.43 | 23.01 | 0.57 | 2.54% | 22.30 | 23.20 | 10825 | 2480.76 | 0.24% |
| 2024-05-08 | 23.09 | 22.44 | -0.65 | -2.82% | 22.25 | 23.13 | 11662 | 2647.09 | 0.26% |
| 2024-05-07 | 23.00 | 23.09 | 0.04 | 0.17% | 22.86 | 23.37 | 10313 | 2383.32 | 0.23% |
| 2024-05-06 | 22.86 | 23.05 | 0.09 | 0.39% | 22.78 | 23.48 | 15668 | 3630.55 | 0.35% |
| 2024-04-30 | 23.65 | 22.96 | -0.74 | -3.12% | 22.73 | 23.65 | 22410 | 5156.63 | 0.51% |
| 2024-04-29 | 22.98 | 23.70 | 0.83 | 3.63% | 22.87 | 23.90 | 18348 | 4316.02 | 0.42% |
| 2024-04-26 | 22.12 | 22.87 | 0.68 | 3.06% | 22.00 | 22.99 | 16629 | 3772.22 | 0.38% |
| 2024-04-25 | 22.11 | 22.19 | 0.08 | 0.36% | 21.80 | 22.46 | 14388 | 3195.35 | 0.33% |
| 2024-04-24 | 21.47 | 22.11 | 0.59 | 2.74% | 21.41 | 22.15 | 14780 | 3229.95 | 0.33% |
| 2024-04-23 | 21.33 | 21.52 | 0.03 | 0.14% | 21.22 | 21.88 | 10441 | 2243.68 | 0.24% |
| 2024-04-22 | 21.18 | 21.49 | -0.01 | -0.05% | 20.72 | 21.93 | 14512 | 3107.84 | 0.33% |
| 2024-04-19 | 21.72 | 21.50 | -0.44 | -2.01% | 21.33 | 21.95 | 15246 | 3293.14 | 0.34% |
| 2024-04-18 | 21.20 | 21.94 | 0.44 | 2.05% | 20.95 | 22.33 | 26337 | 5738.91 | 0.60% |
| 2024-04-17 | 21.23 | 21.50 | 0.56 | 2.67% | 21.03 | 21.88 | 22963 | 4943.62 | 0.52% |
| 2024-04-16 | 21.84 | 20.94 | -0.95 | -4.34% | 20.90 | 22.06 | 20457 | 4359.90 | 0.46% |
| 2024-04-15 | 22.86 | 21.89 | -0.62 | -2.75% | 21.42 | 22.95 | 23029 | 5087.65 | 0.52% |
| 2024-04-12 | 22.47 | 22.51 | -0.07 | -0.31% | 22.47 | 23.04 | 10976 | 2496.42 | 0.25% |
| 2024-04-11 | 22.87 | 22.58 | -0.30 | -1.31% | 22.56 | 23.26 | 12995 | 2969.89 | 0.29% |
| 2024-04-10 | 23.35 | 22.88 | -0.55 | -2.35% | 22.58 | 23.44 | 14531 | 3325.61 | 0.33% |
| 2024-04-09 | 23.11 | 23.43 | 0.54 | 2.36% | 22.83 | 23.44 | 13918 | 3228.72 | 0.31% |
| 2024-04-08 | 24.26 | 22.89 | -1.04 | -4.35% | 22.87 | 24.26 | 18175 | 4237.21 | 0.41% |
| 2024-04-03 | 24.33 | 23.93 | -0.33 | -1.36% | 23.67 | 24.33 | 11003 | 2634.05 | 0.25% |
| 2024-04-02 | 24.55 | 24.26 | -0.32 | -1.30% | 23.92 | 24.55 | 13139 | 3179.81 | 0.30% |
| 2024-04-01 | 23.76 | 24.58 | 0.82 | 3.45% | 23.76 | 24.97 | 17499 | 4275.00 | 0.40% |
| 2024-03-29 | 23.68 | 23.76 | 0.07 | 0.30% | 23.04 | 23.76 | 16612 | 3895.15 | 0.38% |
| 2024-03-28 | 23.15 | 23.69 | 0.66 | 2.87% | 23.01 | 24.28 | 22651 | 5372.51 | 0.51% |
| 2024-03-27 | 24.51 | 23.03 | -1.47 | -6.00% | 23.03 | 24.63 | 29007 | 6854.27 | 0.66% |
| 2024-03-26 | 25.10 | 24.50 | -0.50 | -2.00% | 24.33 | 25.45 | 19982 | 4942.58 | 0.45% |
| 2024-03-25 | 26.04 | 25.00 | -1.01 | -3.88% | 24.93 | 26.10 | 15191 | 3875.38 | 0.34% |
| 2024-03-22 | 26.50 | 26.01 | -0.45 | -1.70% | 25.75 | 26.69 | 16084 | 4208.44 | 0.36% |
| 2024-03-21 | 27.09 | 26.46 | -0.56 | -2.07% | 26.28 | 27.40 | 19213 | 5124.58 | 0.43% |
| 2024-03-20 | 27.26 | 27.02 | -0.02 | -0.07% | 26.67 | 27.32 | 13445 | 3620.11 | 0.30% |
| 2024-03-19 | 27.32 | 27.04 | -0.37 | -1.35% | 26.89 | 27.43 | 13727 | 3722.60 | 0.31% |
| 2024-03-18 | 26.76 | 27.41 | 0.87 | 3.28% | 26.67 | 27.49 | 19142 | 5178.12 | 0.43% |
| 2024-03-15 | 26.11 | 26.54 | 0.45 | 1.72% | 25.86 | 26.59 | 16485 | 4314.07 | 0.37% |
| 2024-03-14 | 26.63 | 26.09 | -0.70 | -2.61% | 25.92 | 26.98 | 16746 | 4428.73 | 0.38% |
| 2024-03-13 | 26.86 | 26.79 | -0.01 | -0.04% | 26.55 | 27.15 | 14036 | 3772.59 | 0.32% |
| 2024-03-12 | 26.57 | 26.80 | 0.27 | 1.02% | 26.51 | 27.20 | 12743 | 3412.79 | 0.29% |
| 2024-03-11 | 25.90 | 26.53 | 0.34 | 1.30% | 25.78 | 26.56 | 11615 | 3042.98 | 0.26% |
| 2024-03-08 | 25.88 | 26.19 | 0.31 | 1.20% | 25.63 | 26.38 | 11587 | 3012.82 | 0.26% |
| 2024-03-07 | 26.85 | 25.88 | -0.61 | -2.30% | 25.87 | 26.93 | 13214 | 3482.31 | 0.30% |
| 2024-03-06 | 26.41 | 26.49 | 0.16 | 0.61% | 25.83 | 26.74 | 13695 | 3614.60 | 0.31% |
| 2024-03-05 | 26.72 | 26.33 | -0.61 | -2.26% | 26.25 | 27.08 | 16008 | 4264.59 | 0.36% |
| 2024-03-04 | 27.10 | 26.94 | -0.28 | -1.03% | 26.62 | 27.43 | 14146 | 3810.46 | 0.32% |
| 2024-03-01 | 26.76 | 27.22 | 0.45 | 1.68% | 26.59 | 27.26 | 12709 | 3426.94 | 0.29% |
| 2024-02-29 | 25.10 | 26.77 | 1.41 | 5.56% | 25.10 | 26.77 | 19101 | 5024.79 | 0.43% |
| 2024-02-28 | 27.62 | 25.36 | -2.24 | -8.12% | 25.36 | 28.13 | 27344 | 7307.09 | 0.62% |
| 2024-02-27 | 27.15 | 27.60 | 0.84 | 3.14% | 26.60 | 27.60 | 17042 | 4623.43 | 0.39% |
| 2024-02-26 | 26.16 | 26.76 | 0.69 | 2.65% | 26.16 | 27.39 | 21623 | 5799.54 | 0.49% |
| 2024-02-23 | 25.35 | 26.07 | 0.72 | 2.84% | 25.09 | 26.25 | 16418 | 4212.66 | 0.37% |
| 2024-02-22 | 25.06 | 25.35 | 0.29 | 1.16% | 25.01 | 25.62 | 10518 | 2662.95 | 0.24% |
| 2024-02-21 | 24.59 | 25.06 | 0.29 | 1.17% | 24.40 | 25.77 | 16197 | 4086.66 | 0.37% |
| 2024-02-20 | 25.00 | 24.77 | -0.27 | -1.08% | 24.44 | 25.00 | 11308 | 2788.54 | 0.26% |
| 2024-02-19 | 25.30 | 25.04 | -0.11 | -0.44% | 24.62 | 25.60 | 17756 | 4458.46 | 0.40% |
| 2024-02-08 | 23.68 | 25.15 | 1.48 | 6.25% | 23.67 | 25.63 | 31170 | 7795.14 | 0.71% |
| 2024-02-07 | 23.88 | 23.67 | 1.20 | 5.34% | 22.57 | 24.44 | 31144 | 7376.54 | 0.70% |
| 2024-02-06 | 20.82 | 22.47 | 1.78 | 8.60% | 20.08 | 22.87 | 20479 | 4442.45 | 0.46% |
| 2024-02-05 | 22.00 | 20.69 | -1.82 | -8.09% | 19.74 | 22.65 | 24049 | 5036.70 | 0.54% |
| 2024-02-02 | 23.32 | 22.51 | -0.58 | -2.51% | 21.06 | 23.40 | 25287 | 5612.52 | 0.57% |
| 2024-02-01 | 22.75 | 23.09 | 0.37 | 1.63% | 22.30 | 23.48 | 19767 | 4546.36 | 0.45% |
| 2024-01-31 | 24.28 | 22.72 | -1.60 | -6.58% | 22.66 | 24.38 | 19672 | 4597.59 | 0.45% |