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 | 24.26 | 23.86 | -0.31 | -1.28% | 23.82 | 24.40 | 109777 | 26429.70 | 1.62% |
| 2024-05-08 | 25.03 | 24.17 | -0.78 | -3.13% | 23.90 | 25.05 | 109351 | 26696.79 | 1.61% |
| 2024-05-07 | 24.75 | 24.95 | 0.16 | 0.65% | 24.46 | 25.28 | 101665 | 25266.47 | 1.50% |
| 2024-05-06 | 25.34 | 24.79 | -0.11 | -0.44% | 24.63 | 25.49 | 104147 | 26154.71 | 1.53% |
| 2024-04-30 | 26.06 | 24.90 | -1.02 | -3.94% | 24.70 | 26.14 | 172394 | 43585.25 | 2.54% |
| 2024-04-29 | 25.88 | 25.92 | 0.17 | 0.66% | 25.58 | 26.25 | 170531 | 44133.70 | 2.51% |
| 2024-04-26 | 24.78 | 25.75 | 0.94 | 3.79% | 24.78 | 25.87 | 193944 | 49179.02 | 2.86% |
| 2024-04-25 | 23.88 | 24.81 | 0.83 | 3.46% | 23.52 | 25.09 | 210587 | 51721.97 | 3.10% |
| 2024-04-24 | 23.01 | 23.98 | 0.44 | 1.87% | 23.01 | 24.30 | 130576 | 31134.39 | 1.92% |
| 2024-04-23 | 24.19 | 23.54 | -0.55 | -2.28% | 23.20 | 24.64 | 135801 | 32650.50 | 2.00% |
| 2024-04-22 | 24.85 | 24.09 | 0.04 | 0.17% | 24.07 | 24.85 | 110041 | 26897.25 | 1.62% |
| 2024-04-19 | 24.00 | 24.05 | -0.13 | -0.54% | 23.75 | 24.70 | 126126 | 30505.77 | 1.86% |
| 2024-04-18 | 23.41 | 24.18 | 0.47 | 1.98% | 23.12 | 24.79 | 198190 | 47727.94 | 2.92% |
| 2024-04-17 | 23.98 | 23.71 | 0.01 | 0.04% | 22.58 | 24.88 | 239416 | 56876.11 | 3.53% |
| 2024-04-16 | 25.88 | 23.70 | -1.96 | -7.64% | 23.36 | 25.88 | 233133 | 56130.76 | 3.43% |
| 2024-04-15 | 27.18 | 25.66 | -1.07 | -4.00% | 24.10 | 27.18 | 229558 | 58393.48 | 3.38% |
| 2024-04-12 | 25.98 | 26.73 | 2.07 | 8.39% | 25.51 | 27.13 | 261523 | 69560.61 | 3.85% |
| 2024-04-11 | 24.30 | 24.66 | 0.14 | 0.57% | 24.27 | 25.38 | 175029 | 43384.14 | 2.58% |
| 2024-04-10 | 27.23 | 24.52 | -2.72 | -9.99% | 24.52 | 27.41 | 265149 | 66645.80 | 3.90% |
| 2024-04-09 | 26.83 | 27.24 | 0.57 | 2.14% | 26.51 | 27.50 | 145535 | 39308.22 | 2.14% |
| 2024-04-08 | 26.56 | 26.67 | -0.42 | -1.55% | 26.30 | 27.24 | 197429 | 52978.75 | 2.91% |
| 2024-04-03 | 24.82 | 27.09 | 2.27 | 9.15% | 24.51 | 27.28 | 306837 | 79581.98 | 4.52% |
| 2024-04-02 | 24.60 | 24.82 | -0.06 | -0.24% | 24.00 | 24.96 | 155570 | 38238.52 | 2.29% |
| 2024-04-01 | 25.33 | 24.88 | -0.10 | -0.40% | 24.50 | 25.33 | 162182 | 40317.95 | 2.39% |
| 2024-03-29 | 23.82 | 24.98 | 0.99 | 4.13% | 23.57 | 25.35 | 223892 | 54767.81 | 3.30% |
| 2024-03-28 | 23.37 | 23.99 | 0.82 | 3.54% | 23.21 | 24.43 | 211763 | 50580.65 | 3.12% |
| 2024-03-27 | 23.64 | 23.17 | -0.47 | -1.99% | 22.70 | 24.17 | 189227 | 44306.28 | 2.79% |
| 2024-03-26 | 23.30 | 23.64 | 0.25 | 1.07% | 23.11 | 24.06 | 170253 | 40112.55 | 2.51% |
| 2024-03-25 | 24.48 | 23.39 | -1.41 | -5.69% | 23.39 | 24.60 | 219226 | 52669.47 | 3.23% |
| 2024-03-22 | 24.50 | 24.80 | 0.15 | 0.61% | 24.33 | 24.98 | 185786 | 45879.50 | 2.74% |
| 2024-03-21 | 24.67 | 24.65 | -0.03 | -0.12% | 24.20 | 25.16 | 221783 | 54650.92 | 3.27% |
| 2024-03-20 | 24.39 | 24.68 | 0.29 | 1.19% | 23.56 | 25.88 | 322100 | 79081.47 | 4.74% |
| 2024-03-19 | 22.84 | 24.39 | 1.55 | 6.79% | 22.61 | 25.00 | 318344 | 76409.11 | 4.69% |
| 2024-03-18 | 22.03 | 22.84 | 0.73 | 3.30% | 21.89 | 23.00 | 266766 | 60241.44 | 3.93% |
| 2024-03-15 | 22.16 | 22.11 | 0.06 | 0.27% | 21.92 | 22.80 | 340369 | 75871.98 | 5.01% |
| 2024-03-14 | 21.66 | 22.05 | 0.43 | 1.99% | 20.74 | 23.57 | 555756 | 121856.41 | 8.18% |
| 2024-03-13 | 20.60 | 21.62 | 1.97 | 10.03% | 20.23 | 21.62 | 346293 | 73450.57 | 5.10% |
| 2024-03-12 | 19.30 | 19.65 | 1.79 | 10.02% | 19.00 | 19.65 | 296219 | 57938.09 | 4.36% |
| 2024-03-11 | 16.12 | 17.86 | 1.62 | 9.98% | 16.10 | 17.86 | 154243 | 26436.18 | 2.27% |
| 2024-03-08 | 15.81 | 16.24 | 0.34 | 2.14% | 15.67 | 16.30 | 50793 | 8137.83 | 0.75% |
| 2024-03-07 | 16.36 | 15.90 | -0.41 | -2.51% | 15.89 | 16.51 | 65249 | 10571.08 | 0.96% |
| 2024-03-06 | 16.28 | 16.31 | -0.13 | -0.79% | 16.12 | 16.55 | 71057 | 11588.64 | 1.05% |
| 2024-03-05 | 16.30 | 16.44 | 0.01 | 0.06% | 16.24 | 16.90 | 105371 | 17427.14 | 1.55% |
| 2024-03-04 | 16.73 | 16.43 | 0.03 | 0.18% | 16.13 | 16.79 | 79451 | 13009.95 | 1.17% |
| 2024-03-01 | 15.88 | 16.40 | 0.60 | 3.80% | 15.88 | 16.44 | 94164 | 15294.15 | 1.39% |
| 2024-02-29 | 14.90 | 15.80 | 0.83 | 5.54% | 14.90 | 15.93 | 85535 | 13367.58 | 1.26% |
| 2024-02-28 | 16.79 | 14.97 | -1.48 | -9.00% | 14.93 | 16.79 | 136018 | 21553.64 | 2.00% |
| 2024-02-27 | 15.55 | 16.45 | 0.84 | 5.38% | 15.45 | 16.52 | 83245 | 13339.92 | 1.23% |
| 2024-02-26 | 15.57 | 15.61 | 0.04 | 0.26% | 15.31 | 15.94 | 77201 | 12052.26 | 1.14% |
| 2024-02-23 | 15.20 | 15.57 | 0.55 | 3.66% | 15.00 | 15.62 | 76042 | 11643.85 | 1.12% |
| 2024-02-22 | 14.55 | 15.02 | 0.68 | 4.74% | 14.43 | 15.04 | 72599 | 10746.79 | 1.07% |
| 2024-02-21 | 14.22 | 14.34 | -0.05 | -0.35% | 14.08 | 14.99 | 94539 | 13794.25 | 1.39% |
| 2024-02-20 | 14.10 | 14.39 | 0.17 | 1.20% | 13.86 | 14.43 | 74019 | 10494.59 | 1.09% |
| 2024-02-19 | 14.47 | 14.22 | -0.24 | -1.66% | 13.72 | 14.57 | 121049 | 17097.41 | 1.78% |
| 2024-02-08 | 13.90 | 14.46 | 1.08 | 8.07% | 13.39 | 14.68 | 148289 | 21012.94 | 2.18% |
| 2024-02-07 | 12.30 | 13.38 | 1.22 | 10.03% | 12.10 | 13.38 | 190951 | 24997.28 | 2.81% |
| 2024-02-06 | 11.38 | 12.16 | -0.21 | -1.70% | 11.13 | 12.56 | 234038 | 27319.30 | 3.45% |
| 2024-02-05 | 13.74 | 12.37 | -1.37 | -9.97% | 12.37 | 13.74 | 158517 | 20015.26 | 2.33% |
| 2024-02-02 | 15.20 | 13.74 | -1.50 | -9.84% | 13.72 | 15.57 | 174092 | 24859.64 | 2.56% |
| 2024-02-01 | 15.30 | 15.24 | 0.08 | 0.53% | 14.46 | 15.74 | 80965 | 12206.09 | 1.19% |
| 2024-01-31 | 15.99 | 15.16 | -0.92 | -5.72% | 15.05 | 16.32 | 77160 | 11972.09 | 1.14% |