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 | 22.70 | 23.44 | 0.64 | 2.81% | 22.70 | 23.65 | 11225 | 2600.08 | 2.70% |
| 2024-05-08 | 22.88 | 22.80 | -0.33 | -1.43% | 22.62 | 22.96 | 7911 | 1801.45 | 1.90% |
| 2024-05-07 | 22.68 | 23.13 | 1.03 | 4.66% | 22.26 | 23.32 | 13450 | 3064.36 | 3.24% |
| 2024-05-06 | 22.24 | 22.10 | -0.26 | -1.16% | 21.95 | 22.67 | 11399 | 2523.76 | 2.74% |
| 2024-04-30 | 21.82 | 22.36 | 0.59 | 2.71% | 21.71 | 22.74 | 11560 | 2564.13 | 2.78% |
| 2024-04-29 | 21.31 | 21.77 | 0.46 | 2.16% | 20.95 | 21.98 | 5778 | 1249.93 | 1.39% |
| 2024-04-26 | 20.41 | 21.31 | 1.04 | 5.13% | 20.06 | 21.43 | 9541 | 1998.58 | 2.30% |
| 2024-04-25 | 20.84 | 20.27 | -0.42 | -2.03% | 20.21 | 20.84 | 7251 | 1476.60 | 1.75% |
| 2024-04-24 | 19.90 | 20.69 | 1.09 | 5.56% | 19.73 | 20.81 | 8765 | 1795.55 | 2.11% |
| 2024-04-23 | 18.98 | 19.60 | 0.55 | 2.89% | 18.82 | 19.99 | 6737 | 1316.65 | 1.62% |
| 2024-04-22 | 18.55 | 19.05 | 0.37 | 1.98% | 17.95 | 19.40 | 9827 | 1853.63 | 2.37% |
| 2024-04-19 | 18.64 | 18.68 | -0.01 | -0.05% | 18.20 | 19.21 | 8156 | 1519.43 | 1.96% |
| 2024-04-18 | 18.99 | 18.69 | -0.10 | -0.53% | 18.13 | 19.11 | 9311 | 1747.02 | 2.24% |
| 2024-04-17 | 17.81 | 18.79 | 1.09 | 6.16% | 17.81 | 19.34 | 13572 | 2536.88 | 3.27% |
| 2024-04-16 | 20.27 | 17.70 | -2.74 | -13.41% | 17.36 | 20.27 | 21960 | 3934.67 | 5.29% |
| 2024-04-15 | 21.10 | 20.44 | -0.80 | -3.77% | 19.71 | 21.40 | 11541 | 2344.02 | 2.78% |
| 2024-04-12 | 21.85 | 21.24 | -0.59 | -2.70% | 20.96 | 22.24 | 6389 | 1377.50 | 1.54% |
| 2024-04-11 | 21.86 | 21.83 | -0.44 | -1.98% | 21.69 | 22.45 | 5502 | 1215.16 | 1.32% |
| 2024-04-10 | 22.95 | 22.27 | -0.50 | -2.20% | 21.81 | 22.95 | 6736 | 1496.72 | 1.62% |
| 2024-04-09 | 22.56 | 22.77 | 0.21 | 0.93% | 22.34 | 22.94 | 6877 | 1556.46 | 1.66% |
| 2024-04-08 | 23.99 | 22.56 | -0.87 | -3.71% | 22.40 | 23.99 | 7364 | 1681.51 | 1.77% |
| 2024-04-03 | 24.57 | 23.43 | -0.94 | -3.86% | 23.20 | 24.57 | 9410 | 2216.22 | 2.26% |
| 2024-04-02 | 24.80 | 24.37 | -0.33 | -1.34% | 24.16 | 24.92 | 9752 | 2388.66 | 2.35% |
| 2024-04-01 | 25.39 | 24.70 | 0.13 | 0.53% | 24.50 | 25.39 | 9550 | 2366.97 | 2.30% |
| 2024-03-29 | 24.42 | 24.57 | 0.16 | 0.66% | 23.71 | 24.71 | 10999 | 2674.84 | 2.65% |
| 2024-03-28 | 23.36 | 24.41 | 1.22 | 5.26% | 23.20 | 24.88 | 14738 | 3553.22 | 3.55% |
| 2024-03-27 | 24.92 | 23.19 | -1.77 | -7.09% | 23.19 | 24.92 | 12436 | 2969.01 | 2.99% |
| 2024-03-26 | 24.26 | 24.96 | 0.54 | 2.21% | 24.10 | 25.30 | 13482 | 3346.52 | 3.24% |
| 2024-03-25 | 26.70 | 24.42 | -2.37 | -8.85% | 24.30 | 26.78 | 23847 | 6078.89 | 5.74% |
| 2024-03-22 | 25.58 | 26.79 | 0.99 | 3.84% | 25.26 | 27.28 | 26548 | 7028.60 | 6.39% |
| 2024-03-21 | 25.16 | 25.80 | 0.64 | 2.54% | 24.42 | 26.79 | 20936 | 5377.51 | 5.04% |
| 2024-03-20 | 24.95 | 25.16 | 0.17 | 0.68% | 24.70 | 25.35 | 7810 | 1956.03 | 1.88% |
| 2024-03-19 | 24.98 | 24.99 | 0.23 | 0.93% | 24.53 | 25.33 | 7678 | 1920.63 | 1.85% |
| 2024-03-18 | 24.03 | 24.76 | 1.05 | 4.43% | 23.98 | 24.80 | 13439 | 3281.61 | 3.23% |
| 2024-03-15 | 23.36 | 23.71 | 0.35 | 1.50% | 23.11 | 23.78 | 9267 | 2174.96 | 2.23% |
| 2024-03-14 | 24.34 | 23.36 | -0.98 | -4.03% | 23.07 | 24.40 | 11498 | 2710.86 | 2.77% |
| 2024-03-13 | 24.54 | 24.34 | 0.04 | 0.16% | 23.69 | 24.66 | 8603 | 2083.38 | 2.07% |
| 2024-03-12 | 23.57 | 24.30 | 0.72 | 3.05% | 23.47 | 24.45 | 10734 | 2580.41 | 2.58% |
| 2024-03-11 | 23.49 | 23.58 | 0.28 | 1.20% | 23.00 | 23.68 | 6338 | 1476.74 | 1.53% |
| 2024-03-08 | 22.89 | 23.30 | 0.23 | 1.00% | 22.89 | 23.45 | 3491 | 810.78 | 0.84% |
| 2024-03-07 | 23.56 | 23.07 | -0.56 | -2.37% | 23.01 | 24.08 | 4371 | 1024.68 | 1.05% |
| 2024-03-06 | 23.53 | 23.63 | 0.14 | 0.60% | 22.56 | 23.70 | 5781 | 1352.53 | 1.39% |
| 2024-03-05 | 23.43 | 23.49 | -0.01 | -0.04% | 23.06 | 24.16 | 7853 | 1856.40 | 1.89% |
| 2024-03-04 | 24.16 | 23.50 | -0.34 | -1.43% | 22.89 | 24.46 | 5536 | 1297.13 | 1.33% |
| 2024-03-01 | 23.31 | 23.84 | 0.58 | 2.49% | 23.21 | 24.58 | 7530 | 1786.89 | 1.81% |
| 2024-02-29 | 22.10 | 23.26 | 1.16 | 5.25% | 21.99 | 23.56 | 10354 | 2376.78 | 2.49% |
| 2024-02-28 | 24.75 | 22.10 | -2.64 | -10.67% | 22.04 | 25.85 | 18202 | 4333.98 | 4.38% |
| 2024-02-27 | 24.25 | 24.74 | 0.65 | 2.70% | 23.70 | 24.80 | 10502 | 2557.61 | 2.53% |
| 2024-02-26 | 23.35 | 24.09 | 0.35 | 1.47% | 22.56 | 24.65 | 15533 | 3664.35 | 3.74% |
| 2024-02-23 | 22.66 | 23.74 | 0.98 | 4.31% | 22.44 | 23.74 | 10492 | 2416.39 | 2.53% |
| 2024-02-22 | 22.26 | 22.76 | 0.06 | 0.26% | 22.02 | 23.44 | 20326 | 4622.62 | 4.89% |
| 2024-02-21 | 21.18 | 22.70 | 1.11 | 5.14% | 21.18 | 22.88 | 12936 | 2891.88 | 3.11% |
| 2024-02-20 | 20.88 | 21.59 | 0.73 | 3.50% | 20.30 | 21.73 | 8821 | 1866.34 | 2.12% |
| 2024-02-19 | 19.90 | 20.86 | 1.50 | 7.75% | 19.90 | 21.65 | 12651 | 2629.40 | 3.04% |
| 2024-02-08 | 17.50 | 19.36 | 1.96 | 11.26% | 16.77 | 19.80 | 15602 | 2817.93 | 3.76% |
| 2024-02-07 | 19.18 | 17.40 | -2.02 | -10.40% | 17.19 | 19.36 | 17616 | 3203.09 | 4.24% |
| 2024-02-06 | 19.03 | 19.42 | -0.12 | -0.61% | 15.65 | 20.30 | 13978 | 2574.53 | 3.37% |
| 2024-02-05 | 23.70 | 19.54 | -4.39 | -18.35% | 19.14 | 23.71 | 12882 | 2632.36 | 3.10% |
| 2024-02-02 | 26.21 | 23.93 | -2.10 | -8.07% | 23.02 | 26.45 | 7875 | 1931.98 | 1.90% |
| 2024-02-01 | 26.00 | 26.03 | -0.45 | -1.70% | 25.58 | 26.69 | 4341 | 1133.42 | 1.05% |
| 2024-01-31 | 27.84 | 26.48 | -1.85 | -6.53% | 26.48 | 28.18 | 4510 | 1223.75 | 1.09% |
| 2024-01-30 | 29.13 | 28.33 | -1.12 | -3.80% | 28.27 | 29.60 | 2941 | 852.28 | 0.71% |