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 | 23.76 | 22.73 | -1.17 | -4.90% | 22.70 | 23.77 | 137267 | 31665.73 | 2.21% |
| 2024-05-07 | 23.71 | 23.90 | 0.19 | 0.80% | 23.38 | 24.06 | 89023 | 21210.85 | 1.44% |
| 2024-05-06 | 23.78 | 23.71 | 0.24 | 1.02% | 23.56 | 24.02 | 101809 | 24205.74 | 1.64% |
| 2024-04-30 | 24.15 | 23.47 | -0.97 | -3.97% | 23.13 | 24.15 | 171719 | 40411.19 | 2.77% |
| 2024-04-29 | 23.92 | 24.44 | 0.72 | 3.04% | 23.92 | 24.50 | 134688 | 32683.05 | 2.17% |
| 2024-04-26 | 22.77 | 23.72 | 0.88 | 3.85% | 22.70 | 23.82 | 162704 | 38299.64 | 2.62% |
| 2024-04-25 | 23.24 | 22.84 | -0.61 | -2.60% | 22.71 | 23.56 | 96705 | 22325.62 | 1.56% |
| 2024-04-24 | 23.36 | 23.45 | 0.16 | 0.69% | 23.10 | 23.54 | 84047 | 19613.02 | 1.36% |
| 2024-04-23 | 23.65 | 23.29 | -0.28 | -1.19% | 23.28 | 23.88 | 67807 | 15921.37 | 1.09% |
| 2024-04-22 | 23.38 | 23.57 | 0.30 | 1.29% | 22.60 | 23.94 | 101680 | 23894.20 | 1.64% |
| 2024-04-19 | 23.39 | 23.27 | -0.11 | -0.47% | 23.11 | 23.67 | 90893 | 21218.62 | 1.47% |
| 2024-04-18 | 23.10 | 23.38 | 0.01 | 0.04% | 22.88 | 23.85 | 125283 | 29443.38 | 2.02% |
| 2024-04-17 | 22.55 | 23.37 | 1.03 | 4.61% | 22.50 | 23.38 | 114754 | 26465.99 | 1.85% |
| 2024-04-16 | 22.72 | 22.34 | -0.66 | -2.87% | 22.34 | 23.30 | 110706 | 25258.01 | 1.79% |
| 2024-04-15 | 22.28 | 23.00 | 0.61 | 2.72% | 22.15 | 23.45 | 126236 | 28894.74 | 2.04% |
| 2024-04-12 | 22.66 | 22.39 | -0.43 | -1.88% | 22.36 | 23.15 | 79996 | 18099.20 | 1.29% |
| 2024-04-11 | 22.41 | 22.82 | 0.30 | 1.33% | 22.27 | 22.94 | 115356 | 26116.47 | 1.86% |
| 2024-04-10 | 23.15 | 22.52 | -0.73 | -3.14% | 22.29 | 23.15 | 79874 | 18065.13 | 1.29% |
| 2024-04-09 | 22.98 | 23.25 | 0.36 | 1.57% | 22.70 | 23.27 | 73817 | 16976.49 | 1.19% |
| 2024-04-08 | 23.77 | 22.89 | -0.97 | -4.07% | 22.86 | 23.77 | 116421 | 26975.39 | 1.88% |
| 2024-04-03 | 24.61 | 23.86 | -0.90 | -3.63% | 23.57 | 24.75 | 117494 | 28074.42 | 1.90% |
| 2024-04-02 | 25.25 | 24.76 | -0.58 | -2.29% | 24.55 | 25.25 | 108732 | 26950.52 | 1.75% |
| 2024-04-01 | 24.69 | 25.34 | 0.77 | 3.13% | 24.69 | 25.78 | 127583 | 32164.44 | 2.06% |
| 2024-03-29 | 24.85 | 24.57 | -0.27 | -1.09% | 24.03 | 24.85 | 106629 | 25929.32 | 1.72% |
| 2024-03-28 | 24.32 | 24.84 | 0.56 | 2.31% | 24.17 | 25.33 | 145666 | 36204.59 | 2.35% |
| 2024-03-27 | 26.10 | 24.28 | -1.78 | -6.83% | 24.28 | 26.17 | 193316 | 48105.17 | 3.12% |
| 2024-03-26 | 26.70 | 26.06 | -0.84 | -3.12% | 25.87 | 27.27 | 158756 | 41995.09 | 2.56% |
| 2024-03-25 | 28.42 | 26.90 | -1.51 | -5.32% | 26.88 | 28.58 | 204094 | 56542.50 | 3.29% |
| 2024-03-22 | 28.21 | 28.41 | 0.20 | 0.71% | 27.50 | 28.71 | 228974 | 64527.85 | 3.69% |
| 2024-03-21 | 28.69 | 28.21 | -0.64 | -2.22% | 28.08 | 28.97 | 202384 | 57391.78 | 3.26% |
| 2024-03-20 | 27.55 | 28.85 | 1.15 | 4.15% | 27.42 | 29.22 | 380700 | 108996.88 | 6.14% |
| 2024-03-19 | 27.33 | 27.70 | 0.30 | 1.09% | 27.07 | 28.15 | 277610 | 76934.18 | 4.48% |
| 2024-03-18 | 26.27 | 27.40 | 1.19 | 4.54% | 26.27 | 28.15 | 355340 | 97733.02 | 5.73% |
| 2024-03-15 | 26.17 | 26.21 | -0.11 | -0.42% | 25.60 | 26.27 | 140369 | 36346.38 | 2.26% |
| 2024-03-14 | 27.20 | 26.32 | -1.27 | -4.60% | 25.78 | 27.25 | 284962 | 75430.48 | 4.60% |
| 2024-03-13 | 26.79 | 27.59 | 1.13 | 4.27% | 26.72 | 28.37 | 422248 | 117373.76 | 6.81% |
| 2024-03-12 | 26.45 | 26.46 | 0.05 | 0.19% | 26.20 | 26.85 | 138681 | 36727.38 | 2.24% |
| 2024-03-11 | 26.00 | 26.41 | 0.15 | 0.57% | 25.87 | 26.42 | 128126 | 33538.87 | 2.07% |
| 2024-03-08 | 25.93 | 26.26 | 0.30 | 1.16% | 25.73 | 26.45 | 136268 | 35625.53 | 2.20% |
| 2024-03-07 | 27.03 | 25.96 | -1.07 | -3.96% | 25.93 | 27.23 | 129235 | 34246.85 | 2.08% |
| 2024-03-06 | 27.48 | 27.03 | 0.04 | 0.15% | 26.46 | 27.80 | 134645 | 36443.80 | 2.17% |
| 2024-03-05 | 27.15 | 26.99 | -0.66 | -2.39% | 26.80 | 27.45 | 145895 | 39579.09 | 2.35% |
| 2024-03-04 | 27.93 | 27.65 | -0.13 | -0.47% | 26.90 | 28.00 | 178908 | 49181.07 | 2.89% |
| 2024-03-01 | 26.99 | 27.78 | 0.80 | 2.97% | 26.90 | 27.93 | 222442 | 61211.97 | 3.59% |
| 2024-02-29 | 25.42 | 26.98 | 1.29 | 5.02% | 25.30 | 27.12 | 168210 | 44754.61 | 2.71% |
| 2024-02-28 | 27.80 | 25.69 | -2.31 | -8.25% | 25.66 | 28.13 | 223462 | 60737.11 | 3.60% |
| 2024-02-27 | 26.15 | 28.00 | 1.59 | 6.02% | 25.91 | 28.09 | 217135 | 58844.40 | 3.50% |
| 2024-02-26 | 26.51 | 26.41 | -0.09 | -0.34% | 26.10 | 27.27 | 175326 | 46667.21 | 2.83% |
| 2024-02-23 | 26.68 | 26.50 | 0.09 | 0.34% | 25.97 | 26.79 | 183547 | 48243.43 | 2.96% |
| 2024-02-22 | 25.96 | 26.41 | 1.69 | 6.84% | 25.66 | 27.00 | 228870 | 60242.15 | 3.69% |
| 2024-02-21 | 24.25 | 24.72 | 0.10 | 0.41% | 23.94 | 25.67 | 157925 | 39403.72 | 2.55% |
| 2024-02-20 | 23.95 | 24.62 | 0.31 | 1.28% | 23.62 | 25.36 | 153601 | 37701.36 | 2.48% |
| 2024-02-19 | 24.04 | 24.31 | 0.63 | 2.66% | 23.69 | 24.52 | 145987 | 35179.25 | 2.35% |
| 2024-02-08 | 23.01 | 23.68 | 0.90 | 3.95% | 22.86 | 24.50 | 167155 | 40073.73 | 2.70% |
| 2024-02-07 | 21.79 | 22.78 | 1.00 | 4.59% | 21.53 | 23.00 | 193332 | 43758.29 | 3.12% |
| 2024-02-06 | 20.00 | 21.78 | 1.51 | 7.45% | 19.77 | 22.27 | 168500 | 35458.23 | 2.72% |
| 2024-02-05 | 21.73 | 20.27 | -1.80 | -8.16% | 19.86 | 21.99 | 174737 | 36183.43 | 2.82% |
| 2024-02-02 | 22.91 | 22.07 | -0.85 | -3.71% | 21.19 | 23.47 | 144945 | 32171.90 | 2.34% |
| 2024-02-01 | 22.65 | 22.92 | 0.24 | 1.06% | 22.24 | 23.90 | 138752 | 32048.42 | 2.24% |
| 2024-01-31 | 24.13 | 22.68 | -1.59 | -6.55% | 22.50 | 24.57 | 171762 | 40007.09 | 2.77% |
| 2024-01-30 | 24.74 | 24.27 | -0.49 | -1.98% | 24.27 | 25.44 | 132116 | 32794.55 | 2.13% |