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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 25.06 | 25.10 | -0.12 | -0.48% | 24.96 | 25.33 | 39444 | 9922.81 | 0.41% |
| 2024-05-07 | 25.55 | 25.22 | -0.36 | -1.41% | 25.09 | 25.78 | 62656 | 15934.39 | 0.66% |
| 2024-05-06 | 25.34 | 25.58 | 0.61 | 2.44% | 24.67 | 25.68 | 85174 | 21582.36 | 0.89% |
| 2024-04-30 | 24.72 | 24.97 | 1.01 | 4.22% | 24.66 | 25.59 | 150952 | 37847.72 | 1.58% |
| 2024-04-29 | 23.00 | 23.96 | 0.87 | 3.77% | 22.86 | 23.99 | 96249 | 22620.37 | 1.01% |
| 2024-04-26 | 22.88 | 23.09 | 0.21 | 0.92% | 22.61 | 23.17 | 63353 | 14492.42 | 0.66% |
| 2024-04-25 | 23.30 | 22.88 | -0.43 | -1.84% | 22.81 | 23.41 | 48945 | 11256.56 | 0.51% |
| 2024-04-24 | 22.78 | 23.31 | 0.35 | 1.52% | 22.77 | 23.40 | 53610 | 12357.61 | 0.56% |
| 2024-04-23 | 23.55 | 22.96 | -0.74 | -3.12% | 22.80 | 23.75 | 76121 | 17590.73 | 0.80% |
| 2024-04-22 | 24.80 | 23.70 | -1.09 | -4.40% | 23.62 | 25.07 | 100429 | 24295.21 | 1.05% |
| 2024-04-19 | 23.90 | 24.79 | 0.78 | 3.25% | 23.82 | 24.87 | 80370 | 19779.52 | 0.84% |
| 2024-04-18 | 24.06 | 24.01 | -0.05 | -0.21% | 23.74 | 24.29 | 61162 | 14662.48 | 0.64% |
| 2024-04-17 | 23.40 | 24.06 | 0.84 | 3.62% | 23.07 | 24.06 | 79138 | 18759.66 | 0.83% |
| 2024-04-16 | 23.30 | 23.22 | -0.08 | -0.34% | 23.14 | 23.70 | 69555 | 16259.66 | 0.73% |
| 2024-04-15 | 22.65 | 23.30 | 0.72 | 3.19% | 22.52 | 23.49 | 68656 | 15833.34 | 0.72% |
| 2024-04-12 | 22.06 | 22.58 | 0.59 | 2.68% | 22.00 | 22.81 | 75253 | 16974.56 | 0.79% |
| 2024-04-11 | 21.90 | 21.99 | 0.03 | 0.14% | 21.77 | 22.55 | 61510 | 13630.64 | 0.64% |
| 2024-04-10 | 22.06 | 21.96 | -0.13 | -0.59% | 21.80 | 22.31 | 47784 | 10511.79 | 0.50% |
| 2024-04-09 | 22.81 | 22.09 | -0.72 | -3.16% | 21.85 | 22.81 | 91812 | 20334.39 | 0.96% |
| 2024-04-08 | 22.73 | 22.81 | 0.19 | 0.84% | 22.50 | 23.15 | 60791 | 13873.36 | 0.64% |
| 2024-04-03 | 22.03 | 22.62 | 0.45 | 2.03% | 21.93 | 22.84 | 60313 | 13560.03 | 0.63% |
| 2024-04-02 | 22.36 | 22.17 | -0.18 | -0.81% | 21.92 | 22.46 | 40512 | 8962.60 | 0.42% |
| 2024-04-01 | 22.31 | 22.35 | 0.13 | 0.59% | 22.11 | 22.61 | 54174 | 12116.49 | 0.57% |
| 2024-03-29 | 21.94 | 22.22 | 0.36 | 1.65% | 21.89 | 22.31 | 38795 | 8588.70 | 0.41% |
| 2024-03-28 | 21.88 | 21.86 | -0.20 | -0.91% | 21.55 | 22.19 | 43454 | 9507.11 | 0.46% |
| 2024-03-27 | 22.21 | 22.06 | -0.15 | -0.68% | 21.79 | 22.45 | 37412 | 8256.51 | 0.39% |
| 2024-03-26 | 22.25 | 22.21 | -0.11 | -0.49% | 22.01 | 22.45 | 41261 | 9148.22 | 0.43% |
| 2024-03-25 | 22.28 | 22.32 | -0.20 | -0.89% | 22.17 | 23.04 | 57679 | 13008.47 | 0.60% |
| 2024-03-22 | 21.88 | 22.52 | 0.62 | 2.83% | 21.81 | 22.74 | 98225 | 21991.47 | 1.03% |
| 2024-03-21 | 22.00 | 21.90 | -0.20 | -0.90% | 21.78 | 22.12 | 37490 | 8225.28 | 0.39% |
| 2024-03-20 | 22.18 | 22.10 | -0.18 | -0.81% | 21.93 | 22.34 | 33960 | 7512.61 | 0.36% |
| 2024-03-19 | 22.42 | 22.28 | -0.26 | -1.15% | 21.97 | 22.42 | 42729 | 9490.82 | 0.45% |
| 2024-03-18 | 22.49 | 22.54 | 0.05 | 0.22% | 22.22 | 22.59 | 47968 | 10738.94 | 0.50% |
| 2024-03-15 | 22.53 | 22.49 | -0.04 | -0.18% | 22.20 | 22.75 | 48876 | 10927.50 | 0.51% |
| 2024-03-14 | 22.64 | 22.53 | -0.24 | -1.05% | 22.45 | 22.95 | 33168 | 7507.31 | 0.35% |
| 2024-03-13 | 22.50 | 22.77 | 0.32 | 1.43% | 22.32 | 22.90 | 35551 | 8032.26 | 0.37% |
| 2024-03-12 | 23.04 | 22.45 | -0.62 | -2.69% | 22.38 | 23.17 | 61329 | 13889.74 | 0.64% |
| 2024-03-11 | 23.30 | 23.07 | -0.24 | -1.03% | 22.90 | 23.39 | 32940 | 7609.37 | 0.35% |
| 2024-03-08 | 23.47 | 23.31 | -0.11 | -0.47% | 23.00 | 23.64 | 37226 | 8641.33 | 0.39% |
| 2024-03-07 | 23.07 | 23.42 | 0.32 | 1.39% | 22.96 | 23.60 | 55566 | 13010.29 | 0.58% |
| 2024-03-06 | 23.30 | 23.10 | 0.03 | 0.13% | 22.90 | 23.43 | 48812 | 11337.43 | 0.51% |
| 2024-03-05 | 23.00 | 23.07 | 0.11 | 0.48% | 22.71 | 23.41 | 46886 | 10780.59 | 0.49% |
| 2024-03-04 | 22.85 | 22.96 | 0.15 | 0.66% | 22.67 | 23.10 | 34888 | 7979.94 | 0.37% |
| 2024-03-01 | 22.16 | 22.81 | 0.38 | 1.69% | 22.15 | 22.98 | 52859 | 11978.95 | 0.55% |
| 2024-02-29 | 21.60 | 22.43 | 0.63 | 2.89% | 21.58 | 22.45 | 42900 | 9496.64 | 0.45% |
| 2024-02-28 | 21.83 | 21.80 | -0.13 | -0.59% | 21.61 | 22.08 | 69664 | 15236.65 | 0.73% |
| 2024-02-27 | 21.94 | 21.93 | -0.01 | -0.05% | 21.75 | 22.15 | 40628 | 8900.35 | 0.43% |
| 2024-02-26 | 21.61 | 21.94 | 0.25 | 1.15% | 21.52 | 22.17 | 58825 | 12895.52 | 0.62% |
| 2024-02-23 | 21.45 | 21.69 | 0.19 | 0.88% | 21.29 | 21.72 | 54378 | 11689.73 | 0.57% |
| 2024-02-22 | 21.01 | 21.50 | 0.48 | 2.28% | 20.87 | 21.50 | 49146 | 10457.12 | 0.52% |
| 2024-02-21 | 21.12 | 21.02 | -0.16 | -0.76% | 20.68 | 21.50 | 61228 | 12934.62 | 0.64% |
| 2024-02-20 | 20.93 | 21.18 | 0.29 | 1.39% | 20.53 | 21.19 | 52483 | 10999.04 | 0.55% |
| 2024-02-19 | 20.60 | 20.89 | 0.31 | 1.51% | 20.40 | 21.34 | 100454 | 20926.75 | 1.05% |
| 2024-02-08 | 22.00 | 20.58 | -1.18 | -5.42% | 20.49 | 22.90 | 182966 | 39500.23 | 1.92% |
| 2024-02-07 | 20.54 | 21.76 | 1.18 | 5.73% | 20.37 | 21.95 | 144267 | 30744.00 | 1.51% |
| 2024-02-06 | 19.37 | 20.58 | 0.92 | 4.68% | 19.30 | 20.68 | 89143 | 18108.92 | 0.93% |
| 2024-02-05 | 19.10 | 19.66 | 0.46 | 2.40% | 18.65 | 20.00 | 76660 | 14731.62 | 0.80% |
| 2024-02-02 | 19.08 | 19.20 | -0.02 | -0.10% | 18.75 | 19.54 | 42673 | 8188.21 | 0.45% |
| 2024-02-01 | 19.07 | 19.22 | -0.01 | -0.05% | 18.90 | 19.60 | 33742 | 6509.14 | 0.35% |
| 2024-01-31 | 18.94 | 19.23 | 0.16 | 0.84% | 18.89 | 19.60 | 43550 | 8381.30 | 0.46% |
| 2024-01-30 | 19.63 | 19.07 | -0.65 | -3.30% | 19.06 | 19.71 | 57674 | 11119.67 | 0.60% |