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 | 25.51 | 24.66 | -0.85 | -3.33% | 24.39 | 26.00 | 51587 | 12982.83 | 3.25% |
| 2024-05-09 | 23.60 | 25.51 | 1.91 | 8.09% | 23.35 | 26.14 | 56668 | 14059.04 | 3.57% |
| 2024-05-08 | 23.31 | 23.60 | 0.52 | 2.25% | 23.31 | 24.28 | 46378 | 11041.67 | 2.92% |
| 2024-05-07 | 21.96 | 23.08 | 1.12 | 5.10% | 21.89 | 23.26 | 28435 | 6446.70 | 1.79% |
| 2024-05-06 | 21.11 | 21.96 | 0.93 | 4.42% | 21.11 | 22.21 | 24711 | 5389.81 | 1.56% |
| 2024-04-30 | 22.36 | 21.03 | -1.26 | -5.65% | 20.96 | 22.36 | 34522 | 7349.10 | 2.17% |
| 2024-04-29 | 21.31 | 22.29 | 0.83 | 3.87% | 21.30 | 22.46 | 28987 | 6410.64 | 1.83% |
| 2024-04-26 | 21.63 | 21.46 | -0.17 | -0.79% | 20.97 | 21.73 | 22562 | 4818.50 | 1.42% |
| 2024-04-25 | 22.12 | 21.63 | -0.67 | -3.00% | 21.60 | 22.31 | 17443 | 3816.28 | 1.10% |
| 2024-04-24 | 22.09 | 22.30 | 0.10 | 0.45% | 21.77 | 22.34 | 17432 | 3851.95 | 1.10% |
| 2024-04-23 | 21.90 | 22.20 | 0.30 | 1.37% | 21.48 | 22.50 | 21912 | 4819.02 | 1.38% |
| 2024-04-22 | 22.39 | 21.90 | -0.75 | -3.31% | 21.57 | 22.70 | 22560 | 4999.16 | 1.42% |
| 2024-04-19 | 23.10 | 22.65 | -0.49 | -2.12% | 22.43 | 23.76 | 27982 | 6406.11 | 1.76% |
| 2024-04-18 | 22.72 | 23.14 | 0.66 | 2.94% | 22.66 | 24.36 | 59061 | 13925.18 | 3.72% |
| 2024-04-17 | 21.40 | 22.48 | 1.77 | 8.55% | 21.40 | 22.49 | 43379 | 9596.98 | 2.73% |
| 2024-04-16 | 22.99 | 20.71 | -2.28 | -9.92% | 20.71 | 22.99 | 49662 | 10606.78 | 3.13% |
| 2024-04-15 | 24.26 | 22.99 | -1.25 | -5.16% | 22.22 | 24.45 | 56411 | 13040.63 | 3.55% |
| 2024-04-12 | 23.39 | 24.24 | 0.48 | 2.02% | 23.15 | 25.09 | 78620 | 18985.11 | 4.95% |
| 2024-04-11 | 21.65 | 23.76 | 1.88 | 8.59% | 20.65 | 24.48 | 93816 | 21324.06 | 5.91% |
| 2024-04-10 | 20.27 | 21.88 | 1.61 | 7.94% | 20.27 | 21.97 | 75341 | 16156.81 | 4.74% |
| 2024-04-09 | 19.60 | 20.27 | 0.67 | 3.42% | 19.56 | 20.49 | 16387 | 3294.22 | 1.27% |
| 2024-04-08 | 20.40 | 19.60 | -0.97 | -4.72% | 19.60 | 20.50 | 16697 | 3328.63 | 1.29% |
| 2024-04-03 | 21.01 | 20.57 | -0.58 | -2.74% | 20.30 | 21.22 | 22457 | 4631.33 | 1.74% |
| 2024-04-02 | 20.74 | 21.15 | 0.43 | 2.08% | 20.52 | 21.30 | 25631 | 5362.64 | 1.99% |
| 2024-04-01 | 19.90 | 20.72 | 1.09 | 5.55% | 19.90 | 21.18 | 28875 | 6005.56 | 2.24% |
| 2024-03-29 | 19.72 | 19.63 | -0.09 | -0.46% | 19.33 | 19.88 | 15484 | 3025.29 | 1.20% |
| 2024-03-28 | 19.60 | 19.72 | 0.01 | 0.05% | 19.57 | 20.17 | 18473 | 3664.79 | 1.43% |
| 2024-03-27 | 20.60 | 19.71 | -0.88 | -4.27% | 19.65 | 20.60 | 15323 | 3087.26 | 1.19% |
| 2024-03-26 | 20.54 | 20.59 | 0.16 | 0.78% | 20.02 | 20.70 | 21529 | 4397.23 | 1.67% |
| 2024-03-25 | 22.28 | 20.43 | -1.80 | -8.10% | 20.32 | 22.28 | 50221 | 10532.54 | 3.89% |
| 2024-03-22 | 22.92 | 22.23 | -0.70 | -3.05% | 22.10 | 23.00 | 19895 | 4444.62 | 1.54% |
| 2024-03-21 | 23.53 | 22.93 | -0.41 | -1.76% | 22.60 | 23.70 | 21041 | 4852.95 | 1.63% |
| 2024-03-20 | 23.61 | 23.34 | -0.38 | -1.60% | 23.11 | 23.82 | 25896 | 6049.84 | 2.01% |
| 2024-03-19 | 23.93 | 23.72 | -0.18 | -0.75% | 23.65 | 24.05 | 15070 | 3592.95 | 1.17% |
| 2024-03-18 | 24.20 | 23.90 | -0.14 | -0.58% | 23.59 | 24.25 | 21303 | 5063.32 | 1.65% |
| 2024-03-15 | 23.94 | 24.04 | 0.23 | 0.97% | 23.39 | 24.16 | 16397 | 3894.27 | 1.27% |
| 2024-03-14 | 24.80 | 23.81 | -0.88 | -3.56% | 23.40 | 24.83 | 27070 | 6487.04 | 2.10% |
| 2024-03-13 | 23.96 | 24.69 | 0.89 | 3.74% | 23.95 | 25.60 | 49891 | 12454.80 | 3.87% |
| 2024-03-12 | 22.66 | 23.80 | 1.14 | 5.03% | 22.55 | 24.10 | 30426 | 7128.55 | 2.36% |
| 2024-03-11 | 21.73 | 22.66 | 0.71 | 3.23% | 21.65 | 22.75 | 19808 | 4416.73 | 1.53% |
| 2024-03-08 | 21.69 | 21.95 | 0.33 | 1.53% | 21.45 | 22.10 | 16183 | 3526.18 | 1.25% |
| 2024-03-07 | 22.15 | 21.62 | -0.21 | -0.96% | 21.62 | 22.69 | 21216 | 4706.64 | 1.64% |
| 2024-03-06 | 21.80 | 21.83 | 0.00 | 0.00% | 21.58 | 22.22 | 17758 | 3888.30 | 1.38% |
| 2024-03-05 | 22.56 | 21.83 | -1.06 | -4.63% | 21.70 | 22.66 | 22114 | 4869.97 | 1.71% |
| 2024-03-04 | 23.22 | 22.89 | -0.33 | -1.42% | 22.50 | 23.49 | 16410 | 3749.75 | 1.27% |
| 2024-03-01 | 22.52 | 23.22 | 0.71 | 3.15% | 22.18 | 23.23 | 25330 | 5793.47 | 1.96% |
| 2024-02-29 | 21.30 | 22.51 | 0.71 | 3.26% | 21.30 | 22.51 | 28120 | 6223.79 | 2.18% |
| 2024-02-28 | 24.20 | 21.80 | -2.49 | -10.25% | 21.42 | 24.34 | 46011 | 10634.22 | 3.57% |
| 2024-02-27 | 23.60 | 24.29 | 0.38 | 1.59% | 23.02 | 24.70 | 39265 | 9431.10 | 3.04% |
| 2024-02-26 | 23.10 | 23.91 | 1.71 | 7.70% | 22.50 | 24.36 | 58582 | 13766.08 | 4.54% |
| 2024-02-23 | 21.79 | 22.20 | 0.35 | 1.60% | 21.52 | 22.22 | 18291 | 4003.52 | 1.42% |
| 2024-02-22 | 21.60 | 21.85 | 0.19 | 0.88% | 21.40 | 22.22 | 17342 | 3764.87 | 1.34% |
| 2024-02-21 | 20.72 | 21.66 | 0.58 | 2.75% | 20.72 | 22.35 | 20848 | 4533.81 | 1.62% |
| 2024-02-20 | 21.60 | 21.08 | -0.32 | -1.50% | 20.52 | 21.79 | 16327 | 3405.97 | 1.27% |
| 2024-02-19 | 21.80 | 21.40 | 0.05 | 0.23% | 20.90 | 22.19 | 33290 | 7145.79 | 2.58% |
| 2024-02-08 | 18.57 | 21.35 | 2.84 | 15.34% | 18.31 | 21.42 | 34737 | 6975.60 | 2.69% |
| 2024-02-07 | 19.79 | 18.51 | -0.54 | -2.83% | 18.20 | 20.14 | 42064 | 8155.57 | 3.26% |
| 2024-02-06 | 16.50 | 19.05 | 2.35 | 14.07% | 16.16 | 19.37 | 39377 | 6964.96 | 3.05% |
| 2024-02-05 | 18.03 | 16.70 | -1.50 | -8.24% | 15.82 | 18.05 | 43733 | 7301.40 | 3.39% |
| 2024-02-02 | 19.44 | 18.20 | -1.08 | -5.60% | 17.37 | 19.58 | 47246 | 8634.03 | 3.66% |
| 2024-02-01 | 19.85 | 19.28 | -0.56 | -2.82% | 19.26 | 20.23 | 28850 | 5641.21 | 2.24% |