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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 24.42 | 24.94 | 0.34 | 1.38% | 24.42 | 25.27 | 45752 | 11347.38 | 1.95% |
| 2024-05-06 | 24.53 | 24.60 | 0.12 | 0.49% | 24.51 | 24.80 | 33321 | 8203.72 | 1.42% |
| 2024-04-30 | 24.66 | 24.48 | 0.08 | 0.33% | 24.16 | 25.02 | 33464 | 8207.07 | 1.43% |
| 2024-04-29 | 23.99 | 24.40 | 0.26 | 1.08% | 23.90 | 24.53 | 33811 | 8233.32 | 1.44% |
| 2024-04-26 | 23.20 | 24.14 | 0.74 | 3.16% | 23.18 | 24.60 | 39432 | 9474.58 | 1.68% |
| 2024-04-25 | 24.00 | 23.40 | -0.70 | -2.90% | 23.32 | 24.10 | 32245 | 7650.94 | 1.37% |
| 2024-04-24 | 23.53 | 24.10 | 0.48 | 2.03% | 23.53 | 24.10 | 25331 | 6050.81 | 1.08% |
| 2024-04-23 | 23.11 | 23.62 | 0.38 | 1.64% | 23.11 | 23.68 | 21675 | 5079.22 | 0.92% |
| 2024-04-22 | 23.18 | 23.24 | 0.09 | 0.39% | 22.81 | 23.39 | 20783 | 4821.02 | 0.89% |
| 2024-04-19 | 23.46 | 23.15 | -0.48 | -2.03% | 23.10 | 23.63 | 25618 | 5975.76 | 1.09% |
| 2024-04-18 | 23.77 | 23.63 | -0.27 | -1.13% | 23.55 | 24.24 | 36304 | 8675.99 | 1.55% |
| 2024-04-17 | 23.00 | 23.90 | 1.20 | 5.29% | 23.00 | 23.98 | 38884 | 9211.71 | 1.66% |
| 2024-04-16 | 23.65 | 22.70 | -1.12 | -4.70% | 22.66 | 24.18 | 51922 | 12046.91 | 2.21% |
| 2024-04-15 | 23.47 | 23.82 | -0.04 | -0.17% | 22.53 | 24.58 | 49918 | 11846.12 | 2.13% |
| 2024-04-12 | 24.37 | 23.86 | -0.58 | -2.37% | 23.86 | 24.56 | 36758 | 8876.38 | 1.57% |
| 2024-04-11 | 24.05 | 24.44 | 0.09 | 0.37% | 23.91 | 24.70 | 46167 | 11198.94 | 1.97% |
| 2024-04-10 | 24.46 | 24.35 | -0.08 | -0.33% | 23.92 | 25.33 | 60698 | 14899.78 | 2.59% |
| 2024-04-09 | 24.00 | 24.43 | -0.32 | -1.29% | 23.80 | 24.52 | 38139 | 9268.04 | 1.62% |
| 2024-04-08 | 24.80 | 24.75 | 0.23 | 0.94% | 24.50 | 26.13 | 74814 | 18849.97 | 3.19% |
| 2024-04-03 | 24.80 | 24.52 | -0.53 | -2.12% | 24.18 | 24.85 | 36808 | 9017.35 | 1.57% |
| 2024-04-02 | 25.32 | 25.05 | -0.45 | -1.76% | 24.74 | 25.49 | 45321 | 11327.68 | 1.93% |
| 2024-04-01 | 25.38 | 25.50 | 0.18 | 0.71% | 25.18 | 25.58 | 44949 | 11427.90 | 1.91% |
| 2024-03-29 | 25.10 | 25.32 | 0.81 | 3.30% | 24.73 | 25.69 | 61932 | 15588.83 | 2.64% |
| 2024-03-28 | 23.97 | 24.51 | 0.58 | 2.42% | 23.97 | 24.85 | 51379 | 12569.09 | 2.19% |
| 2024-03-27 | 25.58 | 23.93 | -1.45 | -5.71% | 23.91 | 25.58 | 54881 | 13460.14 | 2.34% |
| 2024-03-26 | 25.60 | 25.38 | -0.28 | -1.09% | 24.90 | 26.02 | 50425 | 12818.25 | 2.15% |
| 2024-03-25 | 26.96 | 25.66 | -1.30 | -4.82% | 25.61 | 26.96 | 54946 | 14496.05 | 2.34% |
| 2024-03-22 | 27.22 | 26.96 | -0.49 | -1.79% | 26.59 | 27.33 | 61606 | 16594.69 | 2.62% |
| 2024-03-21 | 28.00 | 27.45 | -0.40 | -1.44% | 27.32 | 28.08 | 55630 | 15375.21 | 2.37% |
| 2024-03-20 | 27.83 | 27.85 | 0.12 | 0.43% | 27.18 | 27.88 | 78271 | 21607.06 | 3.33% |
| 2024-03-19 | 28.12 | 27.73 | -0.60 | -2.12% | 27.70 | 28.40 | 68835 | 19316.57 | 2.93% |
| 2024-03-18 | 28.18 | 28.33 | 0.31 | 1.11% | 27.91 | 28.38 | 62107 | 17486.20 | 2.65% |
| 2024-03-15 | 27.79 | 28.02 | 0.19 | 0.68% | 27.34 | 28.08 | 58837 | 16328.54 | 2.51% |
| 2024-03-14 | 28.34 | 27.83 | -1.06 | -3.67% | 27.49 | 28.66 | 101919 | 28567.54 | 4.34% |
| 2024-03-13 | 28.99 | 28.89 | 0.04 | 0.14% | 28.66 | 29.73 | 128727 | 37630.84 | 5.48% |
| 2024-03-12 | 29.06 | 28.85 | -0.21 | -0.72% | 28.56 | 29.42 | 118080 | 34174.34 | 5.03% |
| 2024-03-11 | 27.81 | 29.06 | 0.71 | 2.50% | 27.50 | 29.36 | 133182 | 37897.50 | 5.67% |
| 2024-03-08 | 28.18 | 28.35 | -0.70 | -2.41% | 27.00 | 28.50 | 149374 | 41634.17 | 6.36% |
| 2024-03-07 | 28.28 | 29.05 | 1.10 | 3.94% | 28.10 | 30.75 | 248274 | 73412.52 | 10.58% |
| 2024-03-06 | 27.00 | 27.95 | 0.67 | 2.46% | 26.90 | 28.44 | 123777 | 34430.95 | 5.27% |
| 2024-03-05 | 27.13 | 27.28 | -0.43 | -1.55% | 26.88 | 28.02 | 86430 | 23690.97 | 3.68% |
| 2024-03-04 | 28.02 | 27.71 | -0.08 | -0.29% | 27.10 | 28.18 | 113549 | 31375.54 | 4.84% |
| 2024-03-01 | 26.50 | 27.79 | 1.49 | 5.67% | 26.33 | 28.16 | 122876 | 33715.59 | 5.23% |
| 2024-02-29 | 25.02 | 26.30 | 0.96 | 3.79% | 24.95 | 26.44 | 88565 | 23081.70 | 3.77% |
| 2024-02-28 | 27.67 | 25.34 | -2.51 | -9.01% | 25.24 | 28.30 | 153592 | 41245.73 | 6.54% |
| 2024-02-27 | 26.80 | 27.85 | 0.71 | 2.62% | 26.32 | 27.85 | 130442 | 35758.54 | 5.56% |
| 2024-02-26 | 27.69 | 27.14 | 0.04 | 0.15% | 27.10 | 28.94 | 196090 | 54334.39 | 8.35% |
| 2024-02-23 | 25.53 | 27.10 | 2.46 | 9.98% | 24.50 | 27.10 | 127123 | 33455.96 | 5.42% |
| 2024-02-22 | 24.22 | 24.64 | 0.96 | 4.05% | 24.01 | 24.95 | 95320 | 23331.60 | 4.06% |
| 2024-02-21 | 23.60 | 23.68 | 0.12 | 0.51% | 23.50 | 24.55 | 96833 | 23248.67 | 4.13% |
| 2024-02-20 | 22.80 | 23.56 | 0.02 | 0.08% | 22.65 | 23.95 | 89538 | 20906.09 | 3.82% |
| 2024-02-19 | 22.09 | 23.54 | 1.49 | 6.76% | 22.08 | 24.26 | 122017 | 28130.40 | 5.20% |
| 2024-02-08 | 22.46 | 22.05 | -0.35 | -1.56% | 20.16 | 23.00 | 150687 | 31682.21 | 6.42% |
| 2024-02-07 | 20.77 | 22.40 | 2.04 | 10.02% | 20.23 | 22.40 | 64921 | 14069.21 | 2.77% |
| 2024-02-06 | 20.00 | 20.36 | -0.84 | -3.96% | 19.08 | 21.37 | 89519 | 17840.49 | 3.82% |
| 2024-02-05 | 23.00 | 21.20 | -2.36 | -10.02% | 21.20 | 23.08 | 83000 | 17918.07 | 3.54% |
| 2024-02-02 | 25.18 | 23.56 | -1.18 | -4.77% | 22.78 | 25.41 | 89966 | 21594.86 | 3.84% |
| 2024-02-01 | 24.99 | 24.74 | 0.18 | 0.73% | 23.89 | 25.99 | 102692 | 25732.41 | 4.38% |
| 2024-01-31 | 25.67 | 24.56 | -2.23 | -8.32% | 24.45 | 26.34 | 140731 | 35563.71 | 6.00% |
| 2024-01-30 | 25.12 | 26.79 | 1.29 | 5.06% | 25.00 | 28.05 | 185844 | 50322.09 | 7.92% |
| 2024-01-29 | 26.35 | 25.50 | -1.06 | -3.99% | 25.49 | 26.77 | 67847 | 17589.20 | 2.89% |