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 | 24.46 | 24.36 | -0.08 | -0.33% | 24.30 | 24.62 | 124729 | 30459.08 | 1.65% |
| 2024-05-08 | 24.64 | 24.44 | -0.27 | -1.09% | 24.36 | 24.95 | 138938 | 34095.74 | 1.83% |
| 2024-05-07 | 24.54 | 24.71 | 0.11 | 0.45% | 24.25 | 24.83 | 156851 | 38564.31 | 2.07% |
| 2024-05-06 | 24.02 | 24.60 | 0.85 | 3.58% | 24.02 | 24.76 | 219472 | 53882.20 | 2.90% |
| 2024-04-30 | 23.99 | 23.75 | -0.30 | -1.25% | 23.74 | 24.20 | 139257 | 33340.36 | 1.84% |
| 2024-04-29 | 23.95 | 24.05 | 0.61 | 2.60% | 23.54 | 24.12 | 246699 | 58842.11 | 3.26% |
| 2024-04-26 | 22.86 | 23.44 | 0.57 | 2.49% | 22.82 | 23.47 | 167939 | 39071.85 | 2.22% |
| 2024-04-25 | 23.05 | 22.87 | -0.19 | -0.82% | 22.77 | 23.26 | 153029 | 35202.08 | 2.02% |
| 2024-04-24 | 22.45 | 23.06 | 0.70 | 3.13% | 22.38 | 23.15 | 209455 | 47763.04 | 2.76% |
| 2024-04-23 | 22.17 | 22.36 | 0.28 | 1.27% | 21.81 | 22.55 | 145932 | 32435.53 | 1.93% |
| 2024-04-22 | 21.91 | 22.08 | -0.06 | -0.27% | 21.64 | 22.38 | 109992 | 24270.62 | 1.45% |
| 2024-04-19 | 22.48 | 22.14 | -0.47 | -2.08% | 21.80 | 22.55 | 171054 | 37834.61 | 2.26% |
| 2024-04-18 | 21.67 | 22.61 | 0.93 | 4.29% | 21.40 | 23.05 | 249654 | 56031.89 | 3.29% |
| 2024-04-17 | 21.19 | 21.68 | 0.65 | 3.09% | 21.19 | 21.87 | 150362 | 32445.27 | 1.98% |
| 2024-04-16 | 21.57 | 21.03 | -0.61 | -2.82% | 20.91 | 21.70 | 128582 | 27289.85 | 1.70% |
| 2024-04-15 | 21.67 | 21.64 | 0.04 | 0.19% | 21.30 | 22.00 | 150550 | 32606.87 | 1.99% |
| 2024-04-12 | 21.88 | 21.60 | -0.23 | -1.05% | 21.60 | 22.35 | 135253 | 29706.43 | 1.78% |
| 2024-04-11 | 21.89 | 21.83 | -0.17 | -0.77% | 21.79 | 22.21 | 122725 | 26934.39 | 1.62% |
| 2024-04-10 | 22.45 | 22.00 | -0.45 | -2.00% | 21.85 | 22.53 | 96335 | 21310.78 | 1.27% |
| 2024-04-09 | 22.38 | 22.45 | 0.03 | 0.13% | 22.03 | 22.53 | 105562 | 23575.48 | 1.39% |
| 2024-04-08 | 22.60 | 22.42 | -0.21 | -0.93% | 22.32 | 22.97 | 119724 | 27122.40 | 1.58% |
| 2024-04-03 | 22.89 | 22.63 | -0.37 | -1.61% | 22.17 | 22.89 | 165352 | 37163.14 | 2.18% |
| 2024-04-02 | 23.43 | 23.00 | -0.32 | -1.37% | 22.83 | 23.49 | 160474 | 36876.29 | 2.12% |
| 2024-04-01 | 23.13 | 23.32 | 0.19 | 0.82% | 23.12 | 23.43 | 144441 | 33591.89 | 1.91% |
| 2024-03-29 | 23.20 | 23.13 | 0.05 | 0.22% | 22.70 | 23.35 | 96054 | 22057.90 | 1.27% |
| 2024-03-28 | 22.33 | 23.08 | 0.65 | 2.90% | 22.32 | 23.40 | 147067 | 33812.34 | 1.94% |
| 2024-03-27 | 23.74 | 22.43 | -1.26 | -5.32% | 22.40 | 23.79 | 157563 | 36001.43 | 2.08% |
| 2024-03-26 | 23.82 | 23.69 | -0.13 | -0.55% | 23.35 | 23.93 | 139844 | 33062.94 | 1.85% |
| 2024-03-25 | 23.91 | 23.82 | -0.30 | -1.24% | 23.80 | 24.65 | 146184 | 35407.64 | 1.93% |
| 2024-03-22 | 24.43 | 24.12 | -0.49 | -1.99% | 23.89 | 24.58 | 184415 | 44478.63 | 2.44% |
| 2024-03-21 | 25.02 | 24.61 | -0.56 | -2.22% | 24.40 | 25.13 | 254679 | 62770.48 | 3.36% |
| 2024-03-20 | 24.96 | 25.17 | 0.13 | 0.52% | 24.85 | 25.19 | 152962 | 38278.75 | 2.02% |
| 2024-03-19 | 25.50 | 25.04 | -0.45 | -1.77% | 24.96 | 25.55 | 232927 | 58534.86 | 3.08% |
| 2024-03-18 | 25.25 | 25.49 | 0.54 | 2.16% | 24.95 | 25.54 | 294462 | 74585.05 | 3.89% |
| 2024-03-15 | 24.48 | 24.95 | 0.43 | 1.75% | 24.10 | 25.00 | 277874 | 68734.83 | 3.67% |
| 2024-03-14 | 24.54 | 24.52 | 0.04 | 0.16% | 24.28 | 25.78 | 363532 | 90675.76 | 4.80% |
| 2024-03-13 | 24.33 | 24.48 | 0.07 | 0.29% | 24.23 | 24.66 | 221390 | 54157.73 | 2.92% |
| 2024-03-12 | 24.22 | 24.41 | 0.22 | 0.91% | 24.12 | 24.70 | 220546 | 53753.32 | 2.91% |
| 2024-03-11 | 24.00 | 24.19 | 0.04 | 0.17% | 23.81 | 24.23 | 170599 | 41030.47 | 2.25% |
| 2024-03-08 | 24.00 | 24.15 | 0.05 | 0.21% | 23.72 | 24.20 | 182761 | 43789.73 | 2.41% |
| 2024-03-07 | 25.12 | 24.10 | -0.77 | -3.10% | 24.10 | 25.32 | 254346 | 62645.24 | 3.36% |
| 2024-03-06 | 23.99 | 24.87 | 0.50 | 2.05% | 23.90 | 25.12 | 294957 | 72800.32 | 3.90% |
| 2024-03-05 | 24.20 | 24.37 | -0.07 | -0.29% | 23.51 | 24.50 | 279829 | 67278.42 | 3.70% |
| 2024-03-04 | 24.60 | 24.44 | 0.06 | 0.25% | 23.98 | 24.88 | 334922 | 81628.12 | 4.42% |
| 2024-03-01 | 23.96 | 24.38 | 0.35 | 1.46% | 23.86 | 24.48 | 184165 | 44637.63 | 2.43% |
| 2024-02-29 | 22.88 | 24.03 | 0.97 | 4.21% | 22.81 | 24.04 | 186649 | 44319.96 | 2.46% |
| 2024-02-28 | 24.59 | 23.06 | -1.42 | -5.80% | 23.03 | 24.65 | 279594 | 67029.07 | 3.69% |
| 2024-02-27 | 23.81 | 24.48 | 0.41 | 1.70% | 23.75 | 24.49 | 269536 | 65375.06 | 3.56% |
| 2024-02-26 | 24.89 | 24.07 | 0.22 | 0.92% | 23.75 | 25.13 | 395107 | 95871.56 | 5.22% |
| 2024-02-23 | 22.57 | 23.85 | 1.31 | 5.81% | 22.41 | 23.90 | 289018 | 67237.01 | 3.82% |
| 2024-02-22 | 22.48 | 22.54 | 0.03 | 0.13% | 22.24 | 22.63 | 140379 | 31533.39 | 1.85% |
| 2024-02-21 | 21.96 | 22.51 | 0.22 | 0.99% | 21.76 | 23.21 | 214718 | 48566.50 | 2.84% |
| 2024-02-20 | 22.11 | 22.29 | 0.09 | 0.41% | 21.60 | 22.32 | 175207 | 38374.45 | 2.31% |
| 2024-02-19 | 23.31 | 22.20 | -0.56 | -2.46% | 21.84 | 23.33 | 206053 | 46255.88 | 2.72% |
| 2024-02-08 | 22.39 | 22.76 | 0.44 | 1.97% | 22.22 | 23.55 | 254014 | 58429.83 | 3.35% |
| 2024-02-07 | 21.08 | 22.32 | 1.52 | 7.31% | 21.00 | 22.41 | 287170 | 63068.24 | 3.79% |
| 2024-02-06 | 18.61 | 20.80 | 1.89 | 9.99% | 18.51 | 20.80 | 242818 | 48881.55 | 3.21% |
| 2024-02-05 | 19.20 | 18.91 | -0.53 | -2.73% | 18.09 | 19.60 | 183132 | 34594.36 | 2.42% |
| 2024-02-02 | 20.45 | 19.44 | -0.86 | -4.24% | 18.80 | 20.59 | 192600 | 37784.82 | 2.54% |
| 2024-02-01 | 20.27 | 20.30 | 0.00 | 0.00% | 20.07 | 20.80 | 136341 | 27911.86 | 1.80% |
| 2024-01-31 | 20.40 | 20.30 | -0.30 | -1.46% | 20.17 | 20.97 | 134728 | 27559.48 | 1.78% |
| 2024-01-30 | 20.50 | 20.60 | -0.10 | -0.48% | 20.23 | 21.34 | 142498 | 29755.97 | 1.88% |