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 | 23.57 | 22.79 | -0.52 | -2.23% | 22.66 | 23.60 | 7660 | 1762.24 | 1.14% |
| 2024-05-09 | 23.45 | 23.31 | -0.02 | -0.09% | 23.17 | 23.79 | 7321 | 1718.00 | 1.09% |
| 2024-05-08 | 24.00 | 23.33 | -0.51 | -2.14% | 23.22 | 24.12 | 5072 | 1193.50 | 0.76% |
| 2024-05-07 | 23.54 | 23.84 | 0.30 | 1.27% | 23.39 | 23.90 | 6877 | 1631.95 | 1.03% |
| 2024-05-06 | 23.44 | 23.54 | 0.34 | 1.47% | 23.32 | 23.70 | 7581 | 1778.93 | 1.13% |
| 2024-04-30 | 23.38 | 23.20 | -0.27 | -1.15% | 22.98 | 23.80 | 7483 | 1744.19 | 1.12% |
| 2024-04-29 | 22.57 | 23.47 | 0.79 | 3.48% | 22.57 | 23.47 | 6070 | 1415.13 | 0.91% |
| 2024-04-26 | 22.56 | 22.68 | 0.45 | 2.02% | 22.05 | 22.83 | 6130 | 1383.29 | 0.92% |
| 2024-04-25 | 22.23 | 22.23 | 0.02 | 0.09% | 21.89 | 22.37 | 5926 | 1315.09 | 0.89% |
| 2024-04-24 | 21.85 | 22.21 | 0.52 | 2.40% | 21.52 | 22.25 | 5653 | 1245.52 | 0.84% |
| 2024-04-23 | 21.24 | 21.69 | 0.76 | 3.63% | 21.10 | 21.95 | 7952 | 1717.31 | 1.19% |
| 2024-04-22 | 21.33 | 20.93 | -0.47 | -2.20% | 20.52 | 21.50 | 7565 | 1591.04 | 1.13% |
| 2024-04-19 | 21.90 | 21.40 | -0.60 | -2.73% | 21.25 | 21.94 | 8620 | 1857.16 | 1.29% |
| 2024-04-18 | 21.59 | 22.00 | 0.19 | 0.87% | 21.26 | 22.64 | 11416 | 2522.71 | 1.71% |
| 2024-04-17 | 20.99 | 21.81 | 1.51 | 7.44% | 20.60 | 21.81 | 14782 | 3177.59 | 2.21% |
| 2024-04-16 | 21.80 | 20.30 | -3.92 | -16.18% | 20.16 | 22.00 | 24319 | 5059.47 | 3.63% |
| 2024-04-15 | 26.26 | 24.22 | -1.66 | -6.41% | 23.32 | 26.43 | 16010 | 3886.64 | 2.39% |
| 2024-04-12 | 25.15 | 25.88 | 0.73 | 2.90% | 25.10 | 26.40 | 9220 | 2392.25 | 1.38% |
| 2024-04-11 | 25.20 | 25.15 | -0.39 | -1.53% | 25.10 | 25.70 | 6306 | 1602.30 | 0.94% |
| 2024-04-10 | 26.36 | 25.54 | -0.55 | -2.11% | 25.26 | 26.40 | 6223 | 1603.22 | 0.93% |
| 2024-04-09 | 26.00 | 26.09 | 0.12 | 0.46% | 25.70 | 26.30 | 4532 | 1180.62 | 0.68% |
| 2024-04-08 | 26.95 | 25.97 | -0.98 | -3.64% | 25.97 | 26.96 | 5666 | 1489.59 | 0.85% |
| 2024-04-03 | 27.24 | 26.95 | -0.34 | -1.25% | 26.71 | 27.29 | 4871 | 1314.20 | 0.73% |
| 2024-04-02 | 27.30 | 27.29 | 0.08 | 0.29% | 26.89 | 27.73 | 6748 | 1841.83 | 1.01% |
| 2024-04-01 | 26.56 | 27.21 | 0.71 | 2.68% | 26.32 | 27.37 | 8226 | 2215.46 | 1.23% |
| 2024-03-29 | 25.41 | 26.50 | 0.62 | 2.40% | 25.39 | 26.53 | 6592 | 1726.70 | 0.98% |
| 2024-03-28 | 24.90 | 25.88 | 0.93 | 3.73% | 24.65 | 26.10 | 5941 | 1521.36 | 0.89% |
| 2024-03-27 | 26.16 | 24.95 | -1.16 | -4.44% | 24.80 | 26.16 | 7009 | 1779.12 | 1.05% |
| 2024-03-26 | 26.44 | 26.11 | -0.09 | -0.34% | 25.41 | 26.63 | 10120 | 2631.99 | 1.51% |
| 2024-03-25 | 27.21 | 26.20 | -1.20 | -4.38% | 26.19 | 27.63 | 8268 | 2214.81 | 1.23% |
| 2024-03-22 | 27.70 | 27.40 | -0.40 | -1.44% | 27.07 | 27.84 | 9036 | 2484.72 | 1.35% |
| 2024-03-21 | 28.29 | 27.80 | -0.15 | -0.54% | 27.13 | 28.29 | 8749 | 2418.75 | 1.31% |
| 2024-03-20 | 27.70 | 27.95 | 0.18 | 0.65% | 27.50 | 28.00 | 7492 | 2083.20 | 1.12% |
| 2024-03-19 | 28.21 | 27.77 | -0.45 | -1.59% | 27.68 | 28.33 | 11656 | 3254.62 | 1.74% |
| 2024-03-18 | 27.29 | 28.22 | 0.99 | 3.64% | 27.10 | 28.27 | 13751 | 3824.25 | 2.05% |
| 2024-03-15 | 26.19 | 27.23 | 0.88 | 3.34% | 26.10 | 27.36 | 14204 | 3838.93 | 2.12% |
| 2024-03-14 | 26.79 | 26.35 | -0.30 | -1.13% | 25.98 | 27.15 | 10744 | 2856.42 | 1.60% |
| 2024-03-13 | 26.70 | 26.65 | 0.04 | 0.15% | 26.41 | 26.90 | 9376 | 2499.97 | 1.40% |
| 2024-03-12 | 26.53 | 26.61 | 0.23 | 0.87% | 26.02 | 26.85 | 12328 | 3263.70 | 1.84% |
| 2024-03-11 | 26.19 | 26.38 | 0.11 | 0.42% | 25.51 | 26.47 | 10624 | 2761.32 | 1.59% |
| 2024-03-08 | 25.80 | 26.27 | 0.14 | 0.54% | 25.73 | 26.62 | 8665 | 2253.76 | 1.29% |
| 2024-03-07 | 26.11 | 26.13 | 0.25 | 0.97% | 26.00 | 26.98 | 17290 | 4599.78 | 2.58% |
| 2024-03-06 | 25.00 | 25.88 | 0.88 | 3.52% | 25.00 | 26.26 | 13559 | 3482.84 | 2.02% |
| 2024-03-05 | 25.48 | 25.00 | -0.90 | -3.47% | 24.81 | 25.74 | 9590 | 2423.28 | 1.43% |
| 2024-03-04 | 26.66 | 25.90 | -0.48 | -1.82% | 25.33 | 26.66 | 11521 | 2960.96 | 1.72% |
| 2024-03-01 | 25.55 | 26.38 | 0.83 | 3.25% | 25.28 | 26.42 | 14294 | 3707.86 | 2.13% |
| 2024-02-29 | 24.25 | 25.55 | 1.00 | 4.07% | 24.03 | 25.57 | 16032 | 4025.48 | 2.39% |
| 2024-02-28 | 27.55 | 24.55 | -2.72 | -9.97% | 24.42 | 27.89 | 26609 | 6962.91 | 3.97% |
| 2024-02-27 | 26.50 | 27.27 | 0.35 | 1.30% | 26.05 | 27.33 | 25644 | 6810.88 | 3.83% |
| 2024-02-26 | 25.58 | 26.92 | 3.08 | 12.92% | 25.06 | 28.40 | 35270 | 9392.88 | 5.27% |
| 2024-02-23 | 23.00 | 23.84 | 1.08 | 4.75% | 22.75 | 23.97 | 9418 | 2208.30 | 1.41% |
| 2024-02-22 | 22.01 | 22.76 | 0.73 | 3.31% | 21.80 | 22.83 | 8042 | 1809.47 | 1.20% |
| 2024-02-21 | 21.88 | 22.03 | 0.14 | 0.64% | 21.39 | 23.08 | 9902 | 2219.00 | 1.48% |
| 2024-02-20 | 21.58 | 21.89 | 0.36 | 1.67% | 21.23 | 22.20 | 8790 | 1914.90 | 1.31% |
| 2024-02-19 | 20.95 | 21.53 | 0.54 | 2.57% | 20.81 | 22.08 | 14367 | 3088.72 | 2.14% |
| 2024-02-08 | 18.91 | 20.99 | 2.11 | 11.18% | 17.51 | 20.99 | 20107 | 3881.11 | 3.00% |
| 2024-02-07 | 20.00 | 18.88 | -1.12 | -5.60% | 18.10 | 20.07 | 15891 | 3058.13 | 2.37% |
| 2024-02-06 | 19.79 | 20.00 | 0.20 | 1.01% | 17.41 | 20.71 | 18198 | 3418.26 | 2.72% |
| 2024-02-05 | 22.88 | 19.80 | -3.09 | -13.50% | 19.60 | 22.88 | 17822 | 3688.74 | 2.66% |
| 2024-02-02 | 24.68 | 22.89 | -1.42 | -5.84% | 22.25 | 24.98 | 12307 | 2896.27 | 1.84% |
| 2024-02-01 | 25.00 | 24.31 | -1.31 | -5.11% | 23.60 | 25.07 | 15713 | 3823.18 | 2.35% |