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 | 24.15 | 24.10 | -0.05 | -0.21% | 23.96 | 24.38 | 29095 | 7018.57 | 1.55% |
| 2024-05-08 | 24.95 | 24.15 | -0.90 | -3.59% | 24.00 | 25.12 | 25779 | 6288.00 | 1.38% |
| 2024-05-07 | 24.99 | 25.05 | -0.08 | -0.32% | 24.91 | 25.39 | 21201 | 5329.88 | 1.13% |
| 2024-05-06 | 24.80 | 25.13 | 0.53 | 2.15% | 24.70 | 25.27 | 25847 | 6467.83 | 1.38% |
| 2024-04-30 | 24.88 | 24.60 | -0.29 | -1.17% | 24.31 | 25.01 | 26705 | 6564.13 | 1.43% |
| 2024-04-29 | 24.38 | 24.89 | 0.45 | 1.84% | 24.18 | 25.09 | 29150 | 7238.12 | 1.56% |
| 2024-04-26 | 23.60 | 24.44 | 0.75 | 3.17% | 23.58 | 24.58 | 32919 | 7980.82 | 1.76% |
| 2024-04-25 | 23.76 | 23.69 | -0.19 | -0.80% | 23.60 | 24.18 | 24925 | 5956.63 | 1.33% |
| 2024-04-24 | 23.60 | 23.88 | 0.33 | 1.40% | 23.30 | 23.88 | 18967 | 4476.88 | 1.01% |
| 2024-04-23 | 23.18 | 23.55 | 0.56 | 2.44% | 22.99 | 23.65 | 18951 | 4421.88 | 1.01% |
| 2024-04-22 | 22.86 | 22.99 | -0.06 | -0.26% | 22.31 | 23.22 | 22774 | 5224.81 | 1.22% |
| 2024-04-19 | 23.30 | 23.05 | -0.33 | -1.41% | 22.59 | 23.39 | 17075 | 3916.95 | 0.91% |
| 2024-04-18 | 23.26 | 23.38 | 0.11 | 0.47% | 22.79 | 23.79 | 19985 | 4674.34 | 1.07% |
| 2024-04-17 | 22.35 | 23.27 | 1.23 | 5.58% | 22.35 | 23.42 | 24167 | 5582.41 | 1.29% |
| 2024-04-16 | 23.00 | 22.04 | -0.87 | -3.80% | 21.92 | 23.00 | 28056 | 6265.64 | 1.50% |
| 2024-04-15 | 23.81 | 22.91 | -0.95 | -3.98% | 22.50 | 24.09 | 28820 | 6693.69 | 1.54% |
| 2024-04-12 | 24.00 | 23.86 | 0.03 | 0.13% | 23.86 | 24.60 | 17840 | 4309.31 | 0.95% |
| 2024-04-11 | 23.71 | 23.83 | 0.08 | 0.34% | 23.58 | 24.39 | 21533 | 5163.16 | 1.15% |
| 2024-04-10 | 24.88 | 23.75 | -1.02 | -4.12% | 23.53 | 24.88 | 23677 | 5664.91 | 1.27% |
| 2024-04-09 | 24.94 | 24.77 | -0.16 | -0.64% | 24.29 | 25.12 | 26761 | 6596.27 | 1.43% |
| 2024-04-08 | 25.68 | 24.93 | -0.88 | -3.41% | 24.90 | 25.70 | 18093 | 4566.50 | 0.97% |
| 2024-04-03 | 26.42 | 25.81 | -0.69 | -2.60% | 25.43 | 26.42 | 18098 | 4673.18 | 0.97% |
| 2024-04-02 | 26.82 | 26.50 | -0.27 | -1.01% | 26.29 | 27.08 | 21693 | 5770.10 | 1.16% |
| 2024-04-01 | 25.43 | 26.77 | 1.32 | 5.19% | 25.30 | 26.88 | 34700 | 9170.18 | 1.86% |
| 2024-03-29 | 25.78 | 25.45 | -0.35 | -1.36% | 25.00 | 25.78 | 20179 | 5106.39 | 1.08% |
| 2024-03-28 | 24.79 | 25.80 | 1.30 | 5.31% | 24.53 | 26.08 | 26354 | 6729.31 | 1.41% |
| 2024-03-27 | 25.79 | 24.50 | -1.20 | -4.67% | 24.42 | 25.84 | 30698 | 7721.48 | 1.64% |
| 2024-03-26 | 26.58 | 25.70 | -0.94 | -3.53% | 25.59 | 26.76 | 37761 | 9854.94 | 2.02% |
| 2024-03-25 | 27.90 | 26.64 | -1.55 | -5.50% | 26.50 | 28.22 | 41250 | 11283.77 | 2.21% |
| 2024-03-22 | 28.39 | 28.19 | -0.61 | -2.12% | 27.63 | 28.75 | 41836 | 11780.07 | 2.24% |
| 2024-03-21 | 27.76 | 28.80 | 0.85 | 3.04% | 27.76 | 29.32 | 52544 | 15091.58 | 2.81% |
| 2024-03-20 | 27.80 | 27.95 | 0.12 | 0.43% | 27.36 | 28.10 | 46321 | 12828.36 | 2.48% |
| 2024-03-19 | 27.21 | 27.83 | 0.72 | 2.66% | 27.04 | 28.58 | 57289 | 15982.11 | 3.06% |
| 2024-03-18 | 26.62 | 27.11 | 0.26 | 0.97% | 26.29 | 27.16 | 40614 | 10842.87 | 2.17% |
| 2024-03-15 | 25.99 | 26.85 | 0.85 | 3.27% | 25.63 | 26.98 | 39764 | 10485.69 | 2.13% |
| 2024-03-14 | 26.47 | 26.00 | -0.63 | -2.37% | 25.63 | 26.78 | 28701 | 7510.00 | 1.53% |
| 2024-03-13 | 26.95 | 26.63 | -0.32 | -1.19% | 26.27 | 27.02 | 39341 | 10497.58 | 2.10% |
| 2024-03-12 | 26.07 | 26.95 | 0.80 | 3.06% | 25.60 | 27.10 | 59176 | 15579.52 | 3.16% |
| 2024-03-11 | 26.20 | 26.15 | -0.36 | -1.36% | 25.62 | 26.40 | 35203 | 9160.05 | 1.88% |
| 2024-03-08 | 26.54 | 26.51 | -0.58 | -2.14% | 25.90 | 26.68 | 46453 | 12200.64 | 2.48% |
| 2024-03-07 | 26.21 | 27.09 | 1.04 | 3.99% | 26.21 | 28.30 | 71122 | 19387.42 | 3.80% |
| 2024-03-06 | 26.21 | 26.05 | -0.16 | -0.61% | 25.85 | 26.48 | 25406 | 6620.24 | 1.36% |
| 2024-03-05 | 26.69 | 26.21 | -0.56 | -2.09% | 25.60 | 26.69 | 33307 | 8701.82 | 1.78% |
| 2024-03-04 | 27.08 | 26.77 | 0.12 | 0.45% | 26.13 | 27.20 | 25179 | 6727.79 | 1.35% |
| 2024-03-01 | 26.11 | 26.65 | 0.59 | 2.26% | 26.00 | 26.85 | 32224 | 8494.06 | 1.73% |
| 2024-02-29 | 24.86 | 26.06 | 1.16 | 4.66% | 24.78 | 26.10 | 26098 | 6700.10 | 1.40% |
| 2024-02-28 | 27.11 | 24.90 | -2.20 | -8.12% | 24.81 | 27.51 | 35628 | 9359.80 | 1.91% |
| 2024-02-27 | 26.31 | 27.10 | 0.56 | 2.11% | 26.18 | 27.23 | 33532 | 8978.20 | 1.80% |
| 2024-02-26 | 25.85 | 26.54 | 0.79 | 3.07% | 25.38 | 27.06 | 29297 | 7711.08 | 1.57% |
| 2024-02-23 | 25.59 | 25.75 | 0.01 | 0.04% | 25.22 | 25.85 | 30956 | 7897.07 | 1.66% |
| 2024-02-22 | 25.54 | 25.74 | 0.13 | 0.51% | 25.00 | 26.05 | 23250 | 5946.76 | 1.25% |
| 2024-02-21 | 25.22 | 25.61 | 0.00 | 0.00% | 25.20 | 26.20 | 18925 | 4899.71 | 1.01% |
| 2024-02-20 | 24.96 | 25.61 | 0.30 | 1.19% | 24.58 | 26.04 | 23374 | 5996.08 | 1.25% |
| 2024-02-19 | 24.10 | 25.31 | 1.20 | 4.98% | 24.10 | 25.68 | 32672 | 8207.75 | 1.75% |
| 2024-02-08 | 21.68 | 24.11 | 2.11 | 9.59% | 21.67 | 24.20 | 44658 | 10438.32 | 2.39% |
| 2024-02-07 | 22.08 | 22.00 | 0.14 | 0.64% | 20.70 | 22.99 | 52759 | 11536.03 | 2.83% |
| 2024-02-06 | 19.81 | 21.86 | 1.71 | 8.49% | 18.80 | 22.17 | 46673 | 9596.65 | 2.50% |
| 2024-02-05 | 22.07 | 20.15 | -1.92 | -8.70% | 19.86 | 22.07 | 36014 | 7362.09 | 1.93% |
| 2024-02-02 | 23.20 | 22.07 | -1.05 | -4.54% | 20.81 | 23.70 | 33594 | 7489.33 | 1.80% |
| 2024-02-01 | 23.02 | 23.12 | -0.27 | -1.15% | 22.80 | 23.91 | 25722 | 5994.84 | 1.38% |
| 2024-01-31 | 24.65 | 23.39 | -1.27 | -5.15% | 23.32 | 24.65 | 26516 | 6360.07 | 1.42% |