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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 24.30 | 23.90 | -0.49 | -2.01% | 23.62 | 24.39 | 17691 | 4229.86 | 1.05% |
| 2024-05-10 | 24.55 | 24.39 | -0.21 | -0.85% | 24.25 | 24.68 | 17074 | 4167.75 | 1.02% |
| 2024-05-09 | 24.35 | 24.60 | 0.21 | 0.86% | 24.35 | 24.80 | 18797 | 4618.26 | 1.12% |
| 2024-05-08 | 24.90 | 24.39 | -0.48 | -1.93% | 24.31 | 24.90 | 21653 | 5319.10 | 1.29% |
| 2024-05-07 | 24.62 | 24.87 | 0.25 | 1.02% | 24.49 | 25.10 | 18602 | 4618.93 | 1.11% |
| 2024-05-06 | 24.79 | 24.62 | 0.08 | 0.33% | 24.37 | 25.05 | 21063 | 5177.75 | 1.25% |
| 2024-04-30 | 24.92 | 24.54 | -0.59 | -2.35% | 24.41 | 25.29 | 27783 | 6869.97 | 1.66% |
| 2024-04-29 | 25.02 | 25.13 | 1.18 | 4.93% | 24.51 | 25.78 | 51033 | 12862.15 | 3.04% |
| 2024-04-26 | 22.97 | 23.95 | 0.90 | 3.90% | 22.92 | 24.19 | 22892 | 5422.00 | 1.36% |
| 2024-04-25 | 23.12 | 23.05 | -0.09 | -0.39% | 22.89 | 23.40 | 11255 | 2605.19 | 0.67% |
| 2024-04-24 | 23.28 | 23.14 | -0.35 | -1.49% | 22.62 | 23.75 | 23156 | 5379.19 | 1.38% |
| 2024-04-23 | 23.00 | 23.49 | 0.48 | 2.09% | 22.86 | 23.61 | 16871 | 3920.97 | 1.01% |
| 2024-04-22 | 22.50 | 23.01 | 0.56 | 2.49% | 22.00 | 23.24 | 24360 | 5540.49 | 1.45% |
| 2024-04-19 | 22.40 | 22.45 | 0.05 | 0.22% | 21.90 | 22.75 | 26131 | 5819.71 | 1.56% |
| 2024-04-18 | 23.36 | 22.40 | -0.77 | -3.32% | 22.38 | 23.49 | 19125 | 4346.55 | 1.14% |
| 2024-04-17 | 22.26 | 23.17 | 0.85 | 3.81% | 22.26 | 23.50 | 18231 | 4212.70 | 1.09% |
| 2024-04-16 | 24.21 | 22.32 | -1.89 | -7.81% | 22.01 | 24.21 | 38225 | 8715.30 | 2.28% |
| 2024-04-15 | 24.99 | 24.21 | -0.85 | -3.39% | 24.10 | 25.20 | 27180 | 6664.08 | 1.62% |
| 2024-04-12 | 24.97 | 25.06 | 0.01 | 0.04% | 24.86 | 25.45 | 11724 | 2948.74 | 0.70% |
| 2024-04-11 | 25.15 | 25.05 | -0.23 | -0.91% | 24.86 | 25.44 | 18566 | 4667.76 | 1.11% |
| 2024-04-10 | 25.73 | 25.28 | -0.45 | -1.75% | 25.00 | 25.96 | 20268 | 5152.25 | 1.21% |
| 2024-04-09 | 25.34 | 25.73 | 0.36 | 1.42% | 25.27 | 25.98 | 16022 | 4101.43 | 0.95% |
| 2024-04-08 | 26.30 | 25.37 | -1.03 | -3.90% | 25.30 | 26.39 | 27437 | 7077.46 | 1.63% |
| 2024-04-03 | 26.07 | 26.40 | 0.32 | 1.23% | 25.92 | 26.75 | 22973 | 6036.74 | 1.37% |
| 2024-04-02 | 26.23 | 26.08 | -0.17 | -0.65% | 25.76 | 26.40 | 18390 | 4787.51 | 1.10% |
| 2024-04-01 | 25.61 | 26.25 | 0.69 | 2.70% | 25.61 | 26.29 | 27975 | 7289.07 | 1.67% |
| 2024-03-29 | 24.95 | 25.56 | 0.61 | 2.44% | 24.95 | 25.61 | 19620 | 4971.98 | 1.17% |
| 2024-03-28 | 24.96 | 24.95 | 0.00 | 0.00% | 24.65 | 25.44 | 34870 | 8716.94 | 2.08% |
| 2024-03-27 | 25.20 | 24.95 | -0.25 | -0.99% | 24.68 | 25.45 | 26531 | 6650.71 | 1.58% |
| 2024-03-26 | 25.37 | 25.20 | -0.13 | -0.51% | 24.79 | 25.65 | 26123 | 6584.70 | 1.56% |
| 2024-03-25 | 26.51 | 25.33 | -1.34 | -5.02% | 25.00 | 26.65 | 55326 | 14241.33 | 3.30% |
| 2024-03-22 | 26.91 | 26.67 | -0.34 | -1.26% | 26.65 | 27.16 | 22925 | 6149.39 | 1.37% |
| 2024-03-21 | 26.99 | 27.01 | -0.06 | -0.22% | 26.89 | 27.46 | 29271 | 7944.20 | 1.74% |
| 2024-03-20 | 26.77 | 27.07 | 0.44 | 1.65% | 26.44 | 27.60 | 36639 | 9875.43 | 2.18% |
| 2024-03-19 | 27.25 | 26.63 | -0.57 | -2.10% | 26.60 | 27.36 | 32948 | 8840.83 | 1.96% |
| 2024-03-18 | 26.82 | 27.20 | 0.37 | 1.38% | 26.68 | 27.27 | 25527 | 6880.13 | 1.52% |
| 2024-03-15 | 26.92 | 26.83 | -0.07 | -0.26% | 26.57 | 27.09 | 28993 | 7772.00 | 1.73% |
| 2024-03-14 | 27.00 | 26.90 | -0.26 | -0.96% | 26.66 | 27.40 | 25590 | 6897.45 | 1.52% |
| 2024-03-13 | 27.79 | 27.16 | -0.68 | -2.44% | 26.90 | 27.79 | 46894 | 12772.66 | 2.79% |
| 2024-03-12 | 27.98 | 27.84 | -0.18 | -0.64% | 27.70 | 28.25 | 24432 | 6830.25 | 1.46% |
| 2024-03-11 | 27.77 | 28.02 | 0.25 | 0.90% | 27.67 | 28.39 | 27231 | 7659.33 | 1.62% |
| 2024-03-08 | 27.44 | 27.77 | 0.33 | 1.20% | 27.33 | 27.88 | 19155 | 5294.75 | 1.14% |
| 2024-03-07 | 27.83 | 27.44 | -0.51 | -1.82% | 27.25 | 27.98 | 25172 | 6941.33 | 1.50% |
| 2024-03-06 | 28.02 | 27.95 | -0.25 | -0.89% | 27.29 | 28.19 | 40021 | 11110.41 | 2.38% |
| 2024-03-05 | 28.41 | 28.20 | -0.30 | -1.05% | 27.95 | 28.50 | 33178 | 9346.12 | 1.98% |
| 2024-03-04 | 27.63 | 28.50 | 0.90 | 3.26% | 27.42 | 28.93 | 58499 | 16572.83 | 3.49% |
| 2024-03-01 | 27.25 | 27.60 | 0.52 | 1.92% | 27.00 | 27.88 | 50859 | 14022.49 | 3.03% |
| 2024-02-29 | 26.02 | 27.08 | 0.90 | 3.44% | 25.85 | 27.37 | 45855 | 12329.77 | 2.73% |
| 2024-02-28 | 26.54 | 26.18 | -0.37 | -1.39% | 26.18 | 27.39 | 60046 | 16115.94 | 3.58% |
| 2024-02-27 | 26.99 | 26.55 | -0.25 | -0.93% | 26.46 | 27.10 | 41450 | 11059.94 | 2.47% |
| 2024-02-26 | 26.90 | 26.80 | -0.10 | -0.37% | 26.22 | 27.25 | 37754 | 10079.59 | 2.25% |
| 2024-02-23 | 26.24 | 26.90 | 0.67 | 2.55% | 26.11 | 27.21 | 40960 | 10939.75 | 2.44% |
| 2024-02-22 | 26.22 | 26.23 | -0.22 | -0.83% | 26.00 | 26.64 | 26942 | 7071.10 | 1.61% |
| 2024-02-21 | 25.81 | 26.45 | 0.46 | 1.77% | 25.50 | 27.03 | 40399 | 10646.19 | 2.41% |
| 2024-02-20 | 26.20 | 25.99 | -0.32 | -1.22% | 25.95 | 26.70 | 24535 | 6433.72 | 1.46% |
| 2024-02-19 | 26.80 | 26.31 | -0.35 | -1.31% | 26.04 | 26.84 | 26349 | 6940.68 | 1.57% |
| 2024-02-08 | 24.40 | 26.66 | 2.26 | 9.26% | 24.32 | 26.84 | 57554 | 14753.54 | 3.43% |
| 2024-02-07 | 25.01 | 24.40 | -0.87 | -3.44% | 24.29 | 25.30 | 48854 | 12051.61 | 2.91% |
| 2024-02-06 | 24.86 | 25.27 | 0.41 | 1.65% | 23.63 | 25.70 | 49426 | 12169.35 | 2.94% |
| 2024-02-05 | 24.75 | 24.86 | -0.12 | -0.48% | 23.60 | 25.51 | 70514 | 17525.01 | 4.20% |