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 | 24.00 | 24.40 | 0.42 | 1.75% | 23.96 | 24.67 | 86874 | 21104.62 | 0.93% |
| 2024-05-08 | 24.60 | 23.98 | -0.67 | -2.72% | 23.95 | 24.78 | 76246 | 18518.27 | 0.81% |
| 2024-05-07 | 24.68 | 24.65 | -0.15 | -0.60% | 24.14 | 24.69 | 117537 | 28691.63 | 1.25% |
| 2024-05-06 | 24.19 | 24.80 | 1.11 | 4.69% | 24.16 | 24.96 | 182648 | 45046.49 | 1.95% |
| 2024-04-30 | 23.88 | 23.69 | -0.16 | -0.67% | 23.35 | 24.14 | 113611 | 27066.48 | 1.21% |
| 2024-04-29 | 22.58 | 23.85 | 1.14 | 5.02% | 22.51 | 24.00 | 251454 | 59130.99 | 2.68% |
| 2024-04-26 | 22.28 | 22.71 | 0.21 | 0.93% | 22.01 | 22.84 | 227050 | 50925.60 | 2.42% |
| 2024-04-25 | 23.41 | 22.50 | -1.30 | -5.46% | 22.14 | 23.50 | 291253 | 65658.78 | 3.11% |
| 2024-04-24 | 24.41 | 23.80 | -0.62 | -2.54% | 23.32 | 24.46 | 104046 | 24598.94 | 1.11% |
| 2024-04-23 | 24.26 | 24.42 | -0.07 | -0.29% | 24.16 | 24.61 | 76394 | 18625.65 | 0.82% |
| 2024-04-22 | 24.71 | 24.49 | -0.20 | -0.81% | 24.41 | 25.17 | 81067 | 20040.85 | 0.87% |
| 2024-04-19 | 24.50 | 24.69 | 0.07 | 0.28% | 24.40 | 24.91 | 87559 | 21590.09 | 0.93% |
| 2024-04-18 | 24.04 | 24.62 | 0.42 | 1.74% | 24.01 | 25.14 | 128669 | 31722.83 | 1.37% |
| 2024-04-17 | 23.56 | 24.20 | 0.63 | 2.67% | 23.35 | 24.20 | 114212 | 27241.79 | 1.22% |
| 2024-04-16 | 23.54 | 23.57 | -0.06 | -0.25% | 23.31 | 24.16 | 98231 | 23284.42 | 1.05% |
| 2024-04-15 | 23.45 | 23.63 | 0.20 | 0.85% | 23.36 | 23.99 | 74710 | 17714.82 | 0.80% |
| 2024-04-12 | 23.40 | 23.43 | 0.41 | 1.78% | 23.23 | 23.76 | 54039 | 12706.22 | 0.58% |
| 2024-04-11 | 22.90 | 23.02 | 0.08 | 0.35% | 22.75 | 23.19 | 61373 | 14150.64 | 0.66% |
| 2024-04-10 | 23.30 | 22.94 | -0.43 | -1.84% | 22.82 | 23.37 | 54084 | 12452.07 | 0.58% |
| 2024-04-09 | 23.37 | 23.37 | 0.04 | 0.17% | 23.26 | 23.65 | 50680 | 11883.54 | 0.54% |
| 2024-04-08 | 24.30 | 23.33 | -0.86 | -3.56% | 23.25 | 24.38 | 66663 | 15725.40 | 0.71% |
| 2024-04-03 | 24.28 | 24.19 | -0.11 | -0.45% | 24.10 | 24.46 | 43512 | 10566.65 | 0.46% |
| 2024-04-02 | 24.47 | 24.30 | -0.25 | -1.02% | 24.26 | 24.68 | 36190 | 8832.49 | 0.39% |
| 2024-04-01 | 23.78 | 24.55 | 0.63 | 2.63% | 23.78 | 24.56 | 46433 | 11300.34 | 0.50% |
| 2024-03-29 | 23.87 | 23.92 | -0.03 | -0.13% | 23.63 | 24.03 | 27962 | 6658.17 | 0.30% |
| 2024-03-28 | 23.89 | 23.95 | 0.05 | 0.21% | 23.74 | 24.20 | 38445 | 9225.75 | 0.41% |
| 2024-03-27 | 23.92 | 23.90 | -0.03 | -0.13% | 23.83 | 24.28 | 36491 | 8785.51 | 0.39% |
| 2024-03-26 | 24.10 | 23.93 | -0.17 | -0.71% | 23.79 | 24.20 | 35195 | 8433.12 | 0.38% |
| 2024-03-25 | 24.03 | 24.10 | 0.05 | 0.21% | 23.82 | 24.48 | 45408 | 10968.78 | 0.48% |
| 2024-03-22 | 24.25 | 24.05 | -0.29 | -1.19% | 24.03 | 24.39 | 53497 | 12920.60 | 0.57% |
| 2024-03-21 | 24.84 | 24.34 | -0.54 | -2.17% | 24.26 | 24.94 | 74441 | 18188.09 | 0.79% |
| 2024-03-20 | 24.90 | 24.88 | 0.06 | 0.24% | 24.65 | 24.98 | 39556 | 9819.62 | 0.42% |
| 2024-03-19 | 24.96 | 24.82 | -0.14 | -0.56% | 24.81 | 25.13 | 35997 | 8985.49 | 0.38% |
| 2024-03-18 | 25.16 | 24.96 | -0.14 | -0.56% | 24.65 | 25.20 | 53222 | 13217.42 | 0.57% |
| 2024-03-15 | 25.00 | 25.10 | 0.01 | 0.04% | 24.76 | 25.11 | 46789 | 11685.88 | 0.50% |
| 2024-03-14 | 25.14 | 25.09 | -0.05 | -0.20% | 25.00 | 25.40 | 42931 | 10791.67 | 0.46% |
| 2024-03-13 | 24.80 | 25.14 | 0.22 | 0.88% | 24.80 | 25.47 | 93931 | 23640.45 | 1.00% |
| 2024-03-12 | 24.57 | 24.92 | 0.36 | 1.47% | 24.24 | 25.12 | 111623 | 27534.37 | 1.19% |
| 2024-03-11 | 24.52 | 24.56 | -0.06 | -0.24% | 24.26 | 24.78 | 67449 | 16478.74 | 0.72% |
| 2024-03-08 | 24.52 | 24.62 | 0.07 | 0.29% | 24.25 | 24.74 | 73552 | 17966.46 | 0.78% |
| 2024-03-07 | 25.02 | 24.55 | -0.35 | -1.41% | 24.50 | 25.40 | 70573 | 17578.32 | 0.75% |
| 2024-03-06 | 24.68 | 24.90 | 0.22 | 0.89% | 24.65 | 25.17 | 65698 | 16334.74 | 0.70% |
| 2024-03-05 | 24.91 | 24.68 | -0.43 | -1.71% | 24.54 | 25.11 | 85928 | 21250.91 | 0.92% |
| 2024-03-04 | 24.95 | 25.11 | 0.23 | 0.92% | 24.89 | 25.54 | 90330 | 22724.09 | 0.96% |
| 2024-03-01 | 25.07 | 24.88 | -0.12 | -0.48% | 24.74 | 25.10 | 60347 | 15027.59 | 0.64% |
| 2024-02-29 | 24.64 | 25.00 | 0.13 | 0.52% | 24.51 | 25.20 | 106077 | 26370.39 | 1.13% |
| 2024-02-28 | 24.56 | 24.87 | 0.20 | 0.81% | 24.56 | 25.29 | 128780 | 32262.99 | 1.37% |
| 2024-02-27 | 24.31 | 24.67 | 0.35 | 1.44% | 24.08 | 24.69 | 89963 | 22031.36 | 0.96% |
| 2024-02-26 | 23.90 | 24.32 | 0.71 | 3.01% | 23.80 | 24.50 | 122095 | 29505.30 | 1.30% |
| 2024-02-23 | 24.10 | 23.61 | -0.51 | -2.11% | 23.35 | 24.11 | 105381 | 24863.84 | 1.12% |
| 2024-02-22 | 24.01 | 24.12 | -0.01 | -0.04% | 23.90 | 24.37 | 86236 | 20771.64 | 0.92% |
| 2024-02-21 | 23.64 | 24.13 | 0.42 | 1.77% | 23.46 | 24.44 | 115960 | 28039.88 | 1.24% |
| 2024-02-20 | 23.24 | 23.71 | 0.40 | 1.72% | 23.13 | 23.97 | 104018 | 24583.58 | 1.11% |
| 2024-02-19 | 23.60 | 23.31 | 0.02 | 0.09% | 23.00 | 23.84 | 136496 | 31854.29 | 1.46% |
| 2024-02-08 | 24.00 | 23.29 | -0.71 | -2.96% | 23.13 | 24.88 | 182169 | 43746.11 | 1.94% |
| 2024-02-07 | 23.10 | 24.00 | 0.85 | 3.67% | 22.90 | 24.00 | 136162 | 32171.71 | 1.45% |
| 2024-02-06 | 22.11 | 23.15 | 0.82 | 3.67% | 22.00 | 23.15 | 127248 | 29127.73 | 1.36% |
| 2024-02-05 | 21.81 | 22.33 | 0.33 | 1.50% | 21.42 | 22.66 | 122783 | 27066.38 | 1.31% |
| 2024-02-02 | 21.95 | 22.00 | 0.00 | 0.00% | 21.26 | 22.13 | 98833 | 21619.90 | 1.05% |
| 2024-02-01 | 21.59 | 22.00 | 0.27 | 1.24% | 21.47 | 22.27 | 91532 | 20103.96 | 0.98% |
| 2024-01-31 | 21.22 | 21.73 | 0.37 | 1.73% | 21.06 | 22.00 | 104734 | 22721.39 | 1.12% |
| 2024-01-30 | 21.76 | 21.36 | -0.57 | -2.60% | 21.36 | 21.84 | 68706 | 14835.65 | 0.73% |