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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 24.08 | 23.30 | -0.78 | -3.24% | 23.27 | 24.16 | 46138 | 10806.64 | 1.87% |
| 2024-05-09 | 24.03 | 24.08 | 0.05 | 0.21% | 24.03 | 24.36 | 32356 | 7815.93 | 1.31% |
| 2024-05-08 | 24.69 | 24.03 | -0.60 | -2.44% | 23.97 | 24.69 | 35464 | 8585.92 | 1.44% |
| 2024-05-07 | 24.80 | 24.63 | -0.08 | -0.32% | 24.40 | 24.92 | 38930 | 9591.07 | 1.58% |
| 2024-05-06 | 24.45 | 24.71 | 0.53 | 2.19% | 24.45 | 24.88 | 48875 | 12085.87 | 1.98% |
| 2024-04-30 | 24.60 | 24.18 | -0.32 | -1.31% | 23.69 | 24.78 | 61069 | 14784.13 | 2.48% |
| 2024-04-29 | 23.88 | 24.50 | 0.27 | 1.11% | 23.85 | 24.73 | 60930 | 14899.76 | 2.47% |
| 2024-04-26 | 23.70 | 24.23 | 0.49 | 2.06% | 23.61 | 24.44 | 55070 | 13338.46 | 2.24% |
| 2024-04-25 | 23.58 | 23.74 | -0.03 | -0.13% | 23.50 | 24.16 | 42791 | 10232.49 | 1.74% |
| 2024-04-24 | 23.18 | 23.77 | 0.54 | 2.32% | 23.10 | 23.87 | 41329 | 9755.02 | 1.68% |
| 2024-04-23 | 23.24 | 23.23 | 0.31 | 1.35% | 22.91 | 23.45 | 39889 | 9265.21 | 1.62% |
| 2024-04-22 | 23.56 | 22.92 | -0.65 | -2.76% | 22.42 | 23.56 | 47078 | 10825.85 | 1.91% |
| 2024-04-19 | 24.10 | 23.57 | -0.77 | -3.16% | 23.47 | 24.25 | 59802 | 14208.26 | 2.43% |
| 2024-04-18 | 24.09 | 24.34 | 0.24 | 1.00% | 23.65 | 24.90 | 82948 | 20218.17 | 3.37% |
| 2024-04-17 | 21.95 | 24.10 | 1.59 | 7.06% | 21.95 | 24.14 | 85862 | 20361.67 | 3.49% |
| 2024-04-16 | 24.29 | 22.51 | -2.50 | -10.00% | 22.51 | 24.79 | 95237 | 21821.34 | 3.87% |
| 2024-04-15 | 25.98 | 25.01 | -0.97 | -3.73% | 23.81 | 26.07 | 80923 | 20214.88 | 3.29% |
| 2024-04-12 | 26.06 | 25.98 | -0.05 | -0.19% | 25.93 | 26.46 | 53923 | 14121.41 | 2.19% |
| 2024-04-11 | 26.36 | 26.03 | -0.32 | -1.21% | 26.00 | 26.59 | 48960 | 12872.10 | 1.99% |
| 2024-04-10 | 28.00 | 26.35 | -0.94 | -3.44% | 26.04 | 28.00 | 63140 | 16844.42 | 2.57% |
| 2024-04-09 | 27.07 | 27.29 | 0.22 | 0.81% | 26.60 | 27.29 | 57010 | 15341.60 | 2.32% |
| 2024-04-08 | 27.81 | 27.07 | -0.74 | -2.66% | 27.02 | 28.05 | 51935 | 14302.88 | 2.11% |
| 2024-04-03 | 28.93 | 27.81 | -0.75 | -2.63% | 27.53 | 28.99 | 54717 | 15285.10 | 2.22% |
| 2024-04-02 | 29.28 | 28.56 | -0.92 | -3.12% | 28.24 | 29.29 | 73297 | 21052.10 | 2.98% |
| 2024-04-01 | 28.78 | 29.48 | 0.70 | 2.43% | 28.78 | 30.09 | 88811 | 26108.83 | 3.61% |
| 2024-03-29 | 28.32 | 28.78 | 0.38 | 1.34% | 27.80 | 28.85 | 67959 | 19270.70 | 2.76% |
| 2024-03-28 | 27.39 | 28.40 | 1.01 | 3.69% | 27.25 | 28.93 | 93174 | 26339.85 | 3.79% |
| 2024-03-27 | 29.55 | 27.39 | -2.20 | -7.43% | 27.39 | 29.55 | 105985 | 29760.71 | 4.31% |
| 2024-03-26 | 29.45 | 29.59 | 0.00 | 0.00% | 29.19 | 30.10 | 82732 | 24532.56 | 3.36% |
| 2024-03-25 | 30.82 | 29.59 | -1.23 | -3.99% | 29.50 | 31.33 | 96410 | 29461.51 | 3.92% |
| 2024-03-22 | 31.69 | 30.82 | -1.13 | -3.54% | 30.79 | 31.89 | 109222 | 34071.68 | 4.44% |
| 2024-03-21 | 32.61 | 31.95 | -0.88 | -2.68% | 31.94 | 32.66 | 107916 | 34773.74 | 4.38% |
| 2024-03-20 | 32.43 | 32.83 | 0.20 | 0.61% | 32.18 | 33.13 | 152698 | 49912.26 | 6.20% |
| 2024-03-19 | 33.10 | 32.63 | -0.69 | -2.07% | 32.42 | 33.22 | 153205 | 50367.78 | 6.22% |
| 2024-03-18 | 32.50 | 33.32 | 1.16 | 3.61% | 31.80 | 33.50 | 249726 | 82153.71 | 10.15% |
| 2024-03-15 | 31.00 | 32.16 | 0.95 | 3.04% | 30.73 | 32.57 | 149186 | 47358.48 | 6.06% |
| 2024-03-14 | 31.75 | 31.21 | -0.79 | -2.47% | 30.54 | 31.75 | 118335 | 36912.02 | 4.81% |
| 2024-03-13 | 32.05 | 32.00 | -0.05 | -0.16% | 31.50 | 32.50 | 139469 | 44624.54 | 5.67% |
| 2024-03-12 | 32.17 | 32.05 | 0.28 | 0.88% | 31.77 | 32.69 | 163176 | 52478.77 | 6.63% |
| 2024-03-11 | 31.49 | 31.77 | 0.27 | 0.86% | 30.88 | 31.90 | 144149 | 45532.64 | 5.86% |
| 2024-03-08 | 30.11 | 31.50 | 1.33 | 4.41% | 30.10 | 31.75 | 187701 | 58299.22 | 7.63% |
| 2024-03-07 | 32.30 | 30.17 | -2.64 | -8.05% | 30.14 | 32.74 | 205589 | 64452.33 | 8.35% |
| 2024-03-06 | 32.50 | 32.81 | -1.09 | -3.22% | 32.00 | 33.55 | 212680 | 69572.22 | 8.64% |
| 2024-03-05 | 32.80 | 33.90 | 1.97 | 6.17% | 32.50 | 35.00 | 364735 | 122153.86 | 14.82% |
| 2024-03-04 | 30.87 | 31.93 | 1.47 | 4.83% | 29.90 | 32.33 | 258370 | 80614.39 | 10.50% |
| 2024-03-01 | 30.29 | 30.46 | 0.18 | 0.59% | 29.73 | 31.05 | 224967 | 68869.64 | 9.14% |
| 2024-02-29 | 27.01 | 30.28 | 1.89 | 6.66% | 26.61 | 30.80 | 246127 | 71711.43 | 10.00% |
| 2024-02-28 | 30.79 | 28.39 | -3.15 | -9.99% | 28.39 | 31.30 | 259395 | 77806.63 | 10.54% |
| 2024-02-27 | 30.61 | 31.54 | 1.96 | 6.63% | 29.97 | 31.80 | 287123 | 88887.77 | 11.67% |
| 2024-02-26 | 28.40 | 29.58 | 1.04 | 3.64% | 27.44 | 30.54 | 286626 | 82834.31 | 11.65% |
| 2024-02-23 | 28.10 | 28.54 | 0.26 | 0.92% | 27.15 | 29.78 | 293545 | 83021.38 | 11.93% |
| 2024-02-22 | 24.76 | 28.28 | 2.50 | 9.70% | 24.65 | 28.31 | 287175 | 75984.16 | 11.67% |
| 2024-02-21 | 24.52 | 25.78 | 1.28 | 5.22% | 24.50 | 26.90 | 248047 | 64721.56 | 10.08% |
| 2024-02-20 | 23.62 | 24.50 | 0.98 | 4.17% | 22.85 | 24.85 | 180124 | 43585.15 | 7.32% |
| 2024-02-19 | 21.39 | 23.52 | 2.14 | 10.01% | 21.39 | 23.52 | 181862 | 41599.81 | 7.39% |
| 2024-02-08 | 21.00 | 21.38 | 0.22 | 1.04% | 19.04 | 21.58 | 158182 | 32300.14 | 6.43% |
| 2024-02-07 | 21.99 | 21.16 | -0.79 | -3.60% | 20.90 | 22.68 | 140314 | 30576.94 | 5.70% |
| 2024-02-06 | 21.01 | 21.95 | 0.21 | 0.97% | 20.08 | 22.82 | 132274 | 28219.42 | 5.37% |
| 2024-02-05 | 23.61 | 21.74 | -2.26 | -9.42% | 21.60 | 24.00 | 116074 | 25889.37 | 4.72% |
| 2024-02-02 | 25.03 | 24.00 | -0.91 | -3.65% | 23.00 | 25.40 | 117705 | 28493.87 | 4.78% |