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 | 22.96 | 22.86 | -0.28 | -1.21% | 22.81 | 23.38 | 6928 | 1599.89 | 1.89% |
| 2024-05-08 | 22.89 | 23.14 | 0.31 | 1.36% | 22.65 | 23.46 | 8141 | 1883.65 | 2.22% |
| 2024-05-07 | 23.14 | 22.83 | -0.13 | -0.57% | 22.76 | 23.17 | 4469 | 1024.46 | 1.22% |
| 2024-05-06 | 22.59 | 22.96 | 0.60 | 2.68% | 22.59 | 23.09 | 5253 | 1202.92 | 1.43% |
| 2024-04-30 | 23.06 | 22.36 | -0.70 | -3.04% | 22.31 | 23.06 | 8899 | 2015.46 | 2.43% |
| 2024-04-29 | 21.70 | 23.06 | 1.57 | 7.31% | 21.49 | 23.18 | 10052 | 2263.87 | 2.74% |
| 2024-04-26 | 20.77 | 21.49 | 0.83 | 4.02% | 20.61 | 21.55 | 6867 | 1449.80 | 1.87% |
| 2024-04-25 | 20.21 | 20.66 | 0.32 | 1.57% | 20.16 | 20.70 | 4800 | 985.45 | 1.31% |
| 2024-04-24 | 19.73 | 20.34 | 0.42 | 2.11% | 19.54 | 20.44 | 6225 | 1254.35 | 1.70% |
| 2024-04-23 | 19.35 | 19.92 | 0.66 | 3.43% | 19.08 | 20.08 | 7328 | 1443.44 | 2.00% |
| 2024-04-22 | 18.90 | 19.26 | 0.33 | 1.74% | 18.43 | 19.41 | 5067 | 964.22 | 1.38% |
| 2024-04-19 | 19.38 | 18.93 | -0.25 | -1.30% | 18.69 | 19.38 | 3937 | 746.58 | 1.07% |
| 2024-04-18 | 19.30 | 19.18 | -0.18 | -0.93% | 18.92 | 19.48 | 5362 | 1034.06 | 1.46% |
| 2024-04-17 | 18.51 | 19.36 | 1.10 | 6.02% | 18.51 | 19.57 | 7741 | 1485.45 | 2.11% |
| 2024-04-16 | 19.01 | 18.26 | -1.08 | -5.58% | 18.23 | 19.34 | 9261 | 1715.80 | 2.52% |
| 2024-04-15 | 20.51 | 19.34 | -1.56 | -7.46% | 19.03 | 20.68 | 10099 | 2002.01 | 2.75% |
| 2024-04-12 | 20.88 | 20.90 | 0.03 | 0.14% | 20.68 | 21.40 | 4869 | 1024.97 | 1.33% |
| 2024-04-11 | 20.76 | 20.87 | 0.08 | 0.38% | 20.51 | 21.42 | 4156 | 872.85 | 1.13% |
| 2024-04-10 | 21.56 | 20.79 | -0.88 | -4.06% | 20.71 | 21.70 | 3600 | 758.05 | 0.98% |
| 2024-04-09 | 20.89 | 21.67 | 0.81 | 3.88% | 20.69 | 21.71 | 4821 | 1026.48 | 1.31% |
| 2024-04-08 | 22.11 | 20.86 | -1.36 | -6.12% | 20.74 | 22.32 | 7713 | 1643.54 | 2.10% |
| 2024-04-03 | 22.50 | 22.22 | -0.28 | -1.24% | 21.95 | 22.51 | 3466 | 768.41 | 0.94% |
| 2024-04-02 | 22.68 | 22.50 | -0.15 | -0.66% | 22.22 | 22.73 | 5904 | 1328.84 | 1.61% |
| 2024-04-01 | 22.23 | 22.65 | 0.76 | 3.47% | 21.80 | 22.66 | 6536 | 1454.55 | 1.78% |
| 2024-03-29 | 21.47 | 21.89 | 0.46 | 2.15% | 21.32 | 21.98 | 5282 | 1144.66 | 1.44% |
| 2024-03-28 | 21.46 | 21.43 | 0.17 | 0.80% | 21.01 | 21.97 | 6237 | 1340.41 | 1.70% |
| 2024-03-27 | 21.50 | 21.26 | -0.34 | -1.57% | 21.22 | 21.86 | 5248 | 1132.39 | 1.43% |
| 2024-03-26 | 21.91 | 21.60 | -0.15 | -0.69% | 21.16 | 21.95 | 5684 | 1225.26 | 1.55% |
| 2024-03-25 | 22.78 | 21.75 | -0.90 | -3.97% | 21.72 | 23.19 | 10112 | 2253.73 | 2.76% |
| 2024-03-22 | 23.51 | 22.65 | -1.02 | -4.31% | 22.50 | 23.67 | 8332 | 1910.41 | 2.27% |
| 2024-03-21 | 23.99 | 23.67 | -0.18 | -0.75% | 23.24 | 24.20 | 7622 | 1803.57 | 2.08% |
| 2024-03-20 | 23.64 | 23.85 | 0.21 | 0.89% | 23.50 | 24.07 | 6209 | 1477.84 | 1.69% |
| 2024-03-19 | 24.20 | 23.64 | -0.48 | -1.99% | 23.57 | 24.20 | 5761 | 1373.09 | 1.57% |
| 2024-03-18 | 23.37 | 24.12 | 1.03 | 4.46% | 23.09 | 24.16 | 10344 | 2442.89 | 2.82% |
| 2024-03-15 | 23.08 | 23.09 | 0.15 | 0.65% | 22.70 | 23.22 | 4535 | 1041.91 | 1.24% |
| 2024-03-14 | 23.48 | 22.94 | -0.21 | -0.91% | 22.40 | 23.83 | 6296 | 1456.17 | 1.72% |
| 2024-03-13 | 23.29 | 23.15 | -0.12 | -0.52% | 22.90 | 23.43 | 5778 | 1336.80 | 1.57% |
| 2024-03-12 | 23.02 | 23.27 | 0.32 | 1.39% | 22.81 | 23.65 | 5814 | 1348.81 | 1.58% |
| 2024-03-11 | 22.17 | 22.95 | 0.79 | 3.56% | 22.09 | 23.07 | 6563 | 1480.80 | 1.79% |
| 2024-03-08 | 22.16 | 22.16 | 0.02 | 0.09% | 21.71 | 22.44 | 4098 | 904.97 | 1.12% |
| 2024-03-07 | 22.51 | 22.14 | -0.36 | -1.60% | 22.14 | 22.87 | 6848 | 1541.38 | 1.87% |
| 2024-03-06 | 22.49 | 22.50 | 0.17 | 0.76% | 22.12 | 22.79 | 5000 | 1122.92 | 1.36% |
| 2024-03-05 | 23.02 | 22.33 | -0.69 | -3.00% | 22.26 | 23.02 | 6000 | 1350.04 | 1.64% |
| 2024-03-04 | 23.22 | 23.02 | 0.09 | 0.39% | 22.60 | 23.63 | 6397 | 1472.51 | 1.74% |
| 2024-03-01 | 22.74 | 22.93 | 0.29 | 1.28% | 22.31 | 23.23 | 9751 | 2222.79 | 2.66% |
| 2024-02-29 | 22.19 | 22.64 | 0.44 | 1.98% | 21.76 | 22.99 | 13870 | 3104.73 | 3.78% |
| 2024-02-28 | 25.31 | 22.20 | -3.07 | -12.15% | 22.16 | 26.00 | 16923 | 4024.09 | 4.61% |
| 2024-02-27 | 23.90 | 25.27 | 1.36 | 5.69% | 23.65 | 25.34 | 12209 | 3023.73 | 3.33% |
| 2024-02-26 | 22.99 | 23.91 | 1.10 | 4.82% | 22.90 | 24.67 | 12194 | 2904.22 | 3.32% |
| 2024-02-23 | 22.20 | 22.81 | 0.71 | 3.21% | 21.92 | 22.90 | 6347 | 1422.21 | 1.73% |
| 2024-02-22 | 21.76 | 22.10 | 0.30 | 1.38% | 21.40 | 22.36 | 8006 | 1756.77 | 2.18% |
| 2024-02-21 | 21.76 | 21.80 | -0.25 | -1.13% | 21.61 | 22.85 | 9999 | 2226.99 | 2.73% |
| 2024-02-20 | 22.02 | 22.05 | -0.20 | -0.90% | 21.53 | 22.48 | 8176 | 1792.74 | 2.23% |
| 2024-02-19 | 21.10 | 22.25 | 1.55 | 7.49% | 21.10 | 23.21 | 17543 | 3895.46 | 4.78% |
| 2024-02-08 | 17.89 | 20.70 | 2.78 | 15.51% | 17.89 | 20.78 | 15269 | 2947.52 | 4.16% |
| 2024-02-07 | 19.45 | 17.92 | -1.32 | -6.86% | 17.45 | 19.45 | 14107 | 2585.11 | 3.85% |
| 2024-02-06 | 18.48 | 19.24 | 0.67 | 3.61% | 16.88 | 19.87 | 11902 | 2180.24 | 3.24% |
| 2024-02-05 | 21.51 | 18.57 | -3.18 | -14.62% | 18.01 | 21.56 | 10554 | 2037.54 | 2.88% |
| 2024-02-02 | 23.65 | 21.75 | -1.86 | -7.88% | 20.64 | 23.84 | 9852 | 2179.65 | 2.69% |
| 2024-02-01 | 23.51 | 23.61 | -0.05 | -0.21% | 22.89 | 23.99 | 5910 | 1388.58 | 1.61% |
| 2024-01-31 | 24.70 | 23.66 | -1.13 | -4.56% | 23.22 | 24.92 | 8442 | 2035.50 | 2.30% |