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 | 24.37 | 24.87 | 0.00 | 0.00% | 24.37 | 25.16 | 31890 | 7902.22 | 4.93% |
| 2024-05-08 | 24.90 | 24.87 | 0.04 | 0.16% | 24.52 | 25.60 | 35333 | 8840.77 | 5.46% |
| 2024-05-07 | 24.77 | 24.83 | -0.40 | -1.59% | 24.47 | 25.12 | 32740 | 8119.62 | 5.06% |
| 2024-05-06 | 24.94 | 25.23 | 0.38 | 1.53% | 24.60 | 25.58 | 55629 | 13955.88 | 8.59% |
| 2024-04-30 | 24.33 | 24.85 | 0.48 | 1.97% | 24.10 | 26.18 | 74980 | 18813.01 | 11.58% |
| 2024-04-29 | 25.05 | 24.37 | 0.79 | 3.35% | 24.15 | 25.05 | 37803 | 9238.22 | 5.84% |
| 2024-04-26 | 23.18 | 23.58 | 0.30 | 1.29% | 23.10 | 23.76 | 27973 | 6591.14 | 4.32% |
| 2024-04-25 | 23.10 | 23.28 | -0.32 | -1.36% | 23.10 | 23.58 | 27966 | 6522.76 | 4.32% |
| 2024-04-24 | 22.97 | 23.60 | 1.21 | 5.40% | 22.86 | 23.60 | 37352 | 8691.60 | 5.77% |
| 2024-04-23 | 22.39 | 22.39 | -0.02 | -0.09% | 22.36 | 22.67 | 19339 | 4355.16 | 2.99% |
| 2024-04-22 | 22.70 | 22.41 | -0.54 | -2.35% | 22.26 | 23.09 | 18936 | 4280.48 | 2.93% |
| 2024-04-19 | 23.00 | 22.95 | -0.28 | -1.21% | 22.61 | 23.31 | 25640 | 5872.58 | 3.96% |
| 2024-04-18 | 22.96 | 23.23 | 0.56 | 2.47% | 22.42 | 23.58 | 49519 | 11490.39 | 7.65% |
| 2024-04-17 | 21.05 | 22.67 | 2.06 | 10.00% | 21.05 | 22.67 | 27204 | 6016.24 | 4.20% |
| 2024-04-16 | 22.51 | 20.61 | -2.29 | -10.00% | 20.61 | 22.60 | 45617 | 9639.25 | 7.05% |
| 2024-04-15 | 24.00 | 22.90 | -1.19 | -4.94% | 22.50 | 24.69 | 46198 | 10710.88 | 7.14% |
| 2024-04-12 | 25.02 | 24.09 | -1.67 | -6.48% | 24.05 | 25.43 | 63527 | 15688.39 | 9.81% |
| 2024-04-11 | 25.53 | 25.76 | -0.66 | -2.50% | 25.04 | 26.26 | 67968 | 17365.59 | 10.50% |
| 2024-04-10 | 28.09 | 26.42 | -2.93 | -9.98% | 26.42 | 28.15 | 114524 | 30858.58 | 17.70% |
| 2024-04-09 | 33.85 | 29.35 | -1.42 | -4.61% | 29.23 | 33.85 | 176041 | 56298.75 | 27.21% |
| 2024-04-08 | 30.30 | 30.77 | 2.80 | 10.01% | 30.24 | 30.77 | 41899 | 12868.04 | 6.48% |
| 2024-04-03 | 26.96 | 27.97 | 1.01 | 3.75% | 26.25 | 28.88 | 62287 | 17415.66 | 9.63% |
| 2024-04-02 | 27.99 | 26.96 | -1.10 | -3.92% | 26.70 | 28.00 | 38371 | 10421.76 | 5.93% |
| 2024-04-01 | 27.72 | 28.06 | 0.34 | 1.23% | 27.61 | 28.25 | 39683 | 11108.23 | 6.13% |
| 2024-03-29 | 27.88 | 27.72 | -0.33 | -1.18% | 27.11 | 28.33 | 44064 | 12129.83 | 6.81% |
| 2024-03-28 | 26.60 | 28.05 | 0.70 | 2.56% | 25.68 | 28.33 | 64699 | 17693.50 | 10.00% |
| 2024-03-27 | 27.22 | 27.35 | 0.15 | 0.55% | 27.00 | 28.88 | 76999 | 21563.47 | 11.90% |
| 2024-03-26 | 26.19 | 27.20 | 0.90 | 3.42% | 25.94 | 27.59 | 46847 | 12572.96 | 7.24% |
| 2024-03-25 | 27.28 | 26.30 | -0.78 | -2.88% | 26.29 | 27.36 | 37916 | 10177.55 | 5.86% |
| 2024-03-22 | 27.78 | 27.08 | -0.95 | -3.39% | 27.04 | 28.03 | 49892 | 13648.55 | 7.71% |
| 2024-03-21 | 28.76 | 28.03 | -1.43 | -4.85% | 27.96 | 28.99 | 75115 | 21422.65 | 11.61% |
| 2024-03-20 | 28.87 | 29.46 | 1.07 | 3.77% | 27.38 | 31.18 | 126914 | 36187.74 | 19.61% |
| 2024-03-19 | 25.68 | 28.39 | 2.58 | 10.00% | 25.61 | 28.39 | 43214 | 11903.81 | 6.68% |
| 2024-03-18 | 25.71 | 25.81 | 0.11 | 0.43% | 25.31 | 25.90 | 44859 | 11483.17 | 6.93% |
| 2024-03-15 | 25.06 | 25.70 | 1.00 | 4.05% | 24.90 | 25.88 | 48942 | 12417.83 | 7.56% |
| 2024-03-14 | 25.09 | 24.70 | -0.40 | -1.59% | 24.11 | 25.16 | 32454 | 8005.06 | 5.02% |
| 2024-03-13 | 25.25 | 25.10 | -0.15 | -0.59% | 25.03 | 25.80 | 45929 | 11665.48 | 7.10% |
| 2024-03-12 | 24.98 | 25.25 | 0.38 | 1.53% | 24.60 | 25.72 | 43749 | 10987.53 | 6.76% |
| 2024-03-11 | 24.29 | 24.87 | 0.39 | 1.59% | 24.22 | 24.89 | 25022 | 6171.19 | 3.87% |
| 2024-03-08 | 24.40 | 24.48 | -0.04 | -0.16% | 23.92 | 24.51 | 24125 | 5847.92 | 3.73% |
| 2024-03-07 | 24.17 | 24.52 | 0.23 | 0.95% | 24.10 | 24.97 | 45060 | 11075.46 | 6.96% |
| 2024-03-06 | 23.45 | 24.29 | 0.68 | 2.88% | 23.36 | 24.34 | 36914 | 8837.42 | 5.70% |
| 2024-03-05 | 23.41 | 23.61 | 0.01 | 0.04% | 23.21 | 23.93 | 25423 | 6000.57 | 3.93% |
| 2024-03-04 | 23.73 | 23.60 | -0.21 | -0.88% | 23.06 | 23.98 | 23938 | 5622.72 | 3.70% |
| 2024-03-01 | 23.49 | 23.81 | 0.32 | 1.36% | 23.21 | 23.81 | 31732 | 7488.95 | 4.90% |
| 2024-02-29 | 22.20 | 23.49 | 0.64 | 2.80% | 22.11 | 23.60 | 36026 | 8353.90 | 5.57% |
| 2024-02-28 | 25.18 | 22.85 | -2.03 | -8.16% | 22.41 | 25.20 | 61089 | 14769.32 | 9.44% |
| 2024-02-27 | 23.80 | 24.88 | 0.97 | 4.06% | 23.40 | 25.08 | 55506 | 13632.42 | 8.58% |
| 2024-02-26 | 23.51 | 23.91 | -0.02 | -0.08% | 23.50 | 24.44 | 53522 | 12865.10 | 8.27% |
| 2024-02-23 | 23.43 | 23.93 | 0.05 | 0.21% | 22.76 | 24.90 | 80073 | 18788.02 | 12.37% |
| 2024-02-22 | 21.40 | 23.88 | 0.90 | 3.92% | 21.38 | 25.16 | 97133 | 21965.74 | 15.01% |
| 2024-02-21 | 21.89 | 22.98 | 1.47 | 6.83% | 21.40 | 23.66 | 84474 | 19400.66 | 13.05% |
| 2024-02-20 | 20.60 | 21.51 | 1.96 | 10.03% | 20.10 | 21.51 | 27104 | 5651.40 | 4.19% |
| 2024-02-19 | 19.28 | 19.55 | 0.63 | 3.33% | 18.96 | 20.18 | 44291 | 8651.97 | 6.84% |
| 2024-02-08 | 17.30 | 18.92 | 1.72 | 10.00% | 16.80 | 18.92 | 35498 | 6405.41 | 5.49% |
| 2024-02-07 | 18.26 | 17.20 | -1.05 | -5.75% | 16.75 | 18.28 | 37659 | 6596.08 | 5.82% |
| 2024-02-06 | 18.30 | 18.25 | -0.86 | -4.50% | 17.20 | 19.07 | 40031 | 7128.97 | 6.19% |
| 2024-02-05 | 21.02 | 19.11 | -2.12 | -9.99% | 19.11 | 21.05 | 23902 | 4627.51 | 3.69% |
| 2024-02-02 | 22.37 | 21.23 | -1.13 | -5.05% | 20.48 | 22.87 | 17943 | 3881.20 | 2.77% |
| 2024-02-01 | 22.52 | 22.36 | -0.18 | -0.80% | 21.75 | 22.96 | 18101 | 4052.29 | 2.80% |
| 2024-01-31 | 24.07 | 22.54 | -2.02 | -8.22% | 22.52 | 24.58 | 20303 | 4734.01 | 3.14% |
| 2024-01-30 | 24.95 | 24.56 | -0.64 | -2.54% | 24.50 | 25.47 | 12963 | 3234.24 | 2.00% |