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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 24.75 | 23.93 | -0.94 | -3.78% | 23.86 | 24.93 | 63567 | 15412.23 | 2.28% |
| 2024-05-07 | 25.24 | 24.87 | -0.35 | -1.39% | 24.71 | 25.37 | 70750 | 17644.37 | 2.54% |
| 2024-05-06 | 25.04 | 25.22 | 0.67 | 2.73% | 24.74 | 25.37 | 77812 | 19535.82 | 2.79% |
| 2024-04-30 | 25.28 | 24.55 | -0.59 | -2.35% | 24.38 | 25.38 | 75762 | 18717.17 | 2.72% |
| 2024-04-29 | 23.89 | 25.14 | 1.22 | 5.10% | 23.66 | 25.15 | 119096 | 29431.36 | 4.27% |
| 2024-04-26 | 24.34 | 23.92 | -0.86 | -3.47% | 23.29 | 24.92 | 156596 | 37593.15 | 5.62% |
| 2024-04-25 | 24.16 | 24.78 | 0.42 | 1.72% | 24.15 | 24.85 | 54966 | 13510.74 | 1.97% |
| 2024-04-24 | 23.58 | 24.36 | 0.59 | 2.48% | 23.50 | 24.60 | 60598 | 14672.79 | 2.17% |
| 2024-04-23 | 23.09 | 23.77 | 0.68 | 2.94% | 23.05 | 24.05 | 71736 | 16866.31 | 2.57% |
| 2024-04-22 | 22.43 | 23.09 | 0.18 | 0.79% | 22.16 | 23.45 | 68024 | 15617.50 | 2.44% |
| 2024-04-19 | 23.34 | 22.91 | -0.72 | -3.05% | 22.37 | 23.70 | 107426 | 24639.43 | 3.85% |
| 2024-04-18 | 24.19 | 23.63 | -0.66 | -2.72% | 23.32 | 24.39 | 76717 | 18307.45 | 2.75% |
| 2024-04-17 | 23.90 | 24.29 | 0.85 | 3.63% | 23.82 | 24.73 | 75561 | 18336.55 | 2.71% |
| 2024-04-16 | 24.83 | 23.44 | -1.89 | -7.46% | 23.10 | 25.22 | 103486 | 24875.98 | 3.71% |
| 2024-04-15 | 24.80 | 25.33 | 1.13 | 4.67% | 24.50 | 26.00 | 98564 | 24899.14 | 3.54% |
| 2024-04-12 | 24.78 | 24.20 | -0.63 | -2.54% | 24.15 | 25.10 | 49815 | 12225.22 | 1.79% |
| 2024-04-11 | 24.58 | 24.83 | 0.10 | 0.40% | 24.43 | 25.58 | 45843 | 11470.21 | 1.65% |
| 2024-04-10 | 25.80 | 24.73 | -1.00 | -3.89% | 24.63 | 25.85 | 47864 | 11982.82 | 1.72% |
| 2024-04-09 | 25.07 | 25.73 | 0.78 | 3.13% | 24.58 | 25.78 | 53564 | 13539.20 | 1.92% |
| 2024-04-08 | 25.82 | 24.95 | -1.10 | -4.22% | 24.87 | 26.29 | 77118 | 19519.10 | 2.77% |
| 2024-04-03 | 26.75 | 26.05 | -0.70 | -2.62% | 25.90 | 27.36 | 85901 | 22724.62 | 3.08% |
| 2024-04-02 | 27.24 | 26.75 | -0.45 | -1.65% | 26.12 | 27.40 | 97148 | 25838.71 | 3.49% |
| 2024-04-01 | 27.70 | 27.20 | -0.46 | -1.66% | 27.00 | 28.15 | 87339 | 23970.90 | 3.13% |
| 2024-03-29 | 27.57 | 27.66 | -0.33 | -1.18% | 26.90 | 28.55 | 94233 | 26031.87 | 3.38% |
| 2024-03-28 | 26.79 | 27.99 | 1.11 | 4.13% | 26.73 | 28.10 | 89433 | 24677.21 | 3.21% |
| 2024-03-27 | 28.55 | 26.88 | -2.37 | -8.10% | 26.86 | 28.89 | 134689 | 37316.82 | 4.83% |
| 2024-03-26 | 29.90 | 29.25 | -1.02 | -3.37% | 28.82 | 31.12 | 161892 | 48111.84 | 5.81% |
| 2024-03-25 | 28.73 | 30.27 | 1.85 | 6.51% | 28.73 | 31.30 | 244439 | 73134.86 | 8.77% |
| 2024-03-22 | 27.49 | 28.42 | 0.90 | 3.27% | 27.32 | 29.53 | 210481 | 60487.46 | 7.55% |
| 2024-03-21 | 27.50 | 27.52 | -0.28 | -1.01% | 27.27 | 28.50 | 118657 | 33105.36 | 4.26% |
| 2024-03-20 | 27.00 | 27.80 | 0.83 | 3.08% | 26.75 | 28.07 | 149474 | 41051.14 | 5.36% |
| 2024-03-19 | 26.77 | 26.97 | 0.02 | 0.07% | 26.50 | 27.30 | 93425 | 25203.28 | 3.35% |
| 2024-03-18 | 26.38 | 26.95 | 0.28 | 1.05% | 26.29 | 26.95 | 65244 | 17403.64 | 2.34% |
| 2024-03-15 | 25.71 | 26.67 | 0.58 | 2.22% | 25.71 | 26.67 | 63698 | 16776.81 | 2.29% |
| 2024-03-14 | 26.34 | 26.09 | -0.52 | -1.95% | 25.76 | 26.70 | 70376 | 18444.65 | 2.53% |
| 2024-03-13 | 27.23 | 26.61 | -0.14 | -0.52% | 26.52 | 27.28 | 80852 | 21714.62 | 2.90% |
| 2024-03-12 | 26.92 | 26.75 | -0.35 | -1.29% | 26.67 | 27.43 | 97201 | 26205.26 | 3.49% |
| 2024-03-11 | 27.48 | 27.10 | -0.73 | -2.62% | 26.56 | 27.53 | 137015 | 36985.34 | 4.92% |
| 2024-03-08 | 26.89 | 27.83 | 0.42 | 1.53% | 26.61 | 27.90 | 134789 | 36781.55 | 4.84% |
| 2024-03-07 | 26.73 | 27.41 | 0.65 | 2.43% | 26.73 | 28.94 | 219562 | 61487.90 | 7.88% |
| 2024-03-06 | 26.22 | 26.76 | 0.01 | 0.04% | 25.55 | 27.17 | 149808 | 39455.26 | 5.38% |
| 2024-03-05 | 27.35 | 26.75 | -1.25 | -4.46% | 26.70 | 27.84 | 164278 | 44671.61 | 5.90% |
| 2024-03-04 | 27.55 | 28.00 | -0.57 | -2.00% | 26.80 | 28.20 | 234483 | 64309.45 | 8.41% |
| 2024-03-01 | 29.70 | 28.57 | 0.60 | 2.15% | 27.81 | 30.50 | 401285 | 116647.32 | 14.40% |
| 2024-02-29 | 24.00 | 27.97 | 4.66 | 19.99% | 24.00 | 27.97 | 183306 | 49896.72 | 6.58% |
| 2024-02-28 | 25.83 | 23.31 | -2.10 | -8.26% | 23.28 | 25.96 | 137625 | 33997.78 | 4.94% |
| 2024-02-27 | 24.06 | 25.41 | 1.09 | 4.48% | 24.01 | 25.48 | 115654 | 28660.98 | 4.15% |
| 2024-02-26 | 23.34 | 24.32 | 0.72 | 3.05% | 23.03 | 24.91 | 131837 | 31781.16 | 4.73% |
| 2024-02-23 | 23.28 | 23.60 | 0.84 | 3.69% | 22.48 | 23.89 | 123754 | 28562.52 | 4.44% |
| 2024-02-22 | 21.50 | 22.76 | 1.16 | 5.37% | 21.50 | 22.79 | 93112 | 20854.91 | 3.34% |
| 2024-02-21 | 21.07 | 21.60 | 0.24 | 1.12% | 20.92 | 22.25 | 74507 | 16192.00 | 2.67% |
| 2024-02-20 | 21.17 | 21.36 | 0.24 | 1.14% | 20.51 | 21.47 | 73618 | 15468.27 | 2.64% |
| 2024-02-19 | 20.81 | 21.12 | 0.53 | 2.57% | 20.35 | 21.81 | 138644 | 29312.32 | 4.98% |
| 2024-02-08 | 19.23 | 20.59 | 1.36 | 7.07% | 19.10 | 20.95 | 126720 | 25755.60 | 4.55% |
| 2024-02-07 | 18.82 | 19.23 | 0.55 | 2.94% | 18.56 | 20.16 | 123600 | 24093.23 | 4.44% |
| 2024-02-06 | 16.55 | 18.68 | 1.35 | 7.79% | 16.55 | 19.05 | 126252 | 22620.08 | 4.53% |
| 2024-02-05 | 19.06 | 17.33 | -1.79 | -9.36% | 16.70 | 19.19 | 116981 | 20642.04 | 4.20% |
| 2024-02-02 | 20.47 | 19.12 | -1.26 | -6.18% | 18.52 | 20.69 | 108848 | 21118.25 | 3.91% |
| 2024-02-01 | 20.80 | 20.38 | -0.26 | -1.26% | 20.11 | 21.07 | 59212 | 12170.48 | 2.12% |
| 2024-01-31 | 21.00 | 20.64 | -0.84 | -3.91% | 20.64 | 21.77 | 53665 | 11342.07 | 1.93% |
| 2024-01-30 | 22.12 | 21.48 | -0.53 | -2.41% | 21.47 | 22.36 | 58796 | 12815.18 | 2.11% |