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 | 24.03 | 23.30 | -0.91 | -3.76% | 22.88 | 24.53 | 222869 | 52242.47 | 13.89% |
| 2024-05-08 | 26.39 | 24.21 | -2.45 | -9.19% | 24.18 | 26.47 | 246755 | 61364.93 | 15.38% |
| 2024-05-07 | 26.92 | 26.66 | -0.40 | -1.48% | 26.40 | 27.56 | 173357 | 46593.01 | 10.80% |
| 2024-05-06 | 26.53 | 27.06 | -0.01 | -0.04% | 26.29 | 27.44 | 233343 | 62431.43 | 14.54% |
| 2024-04-30 | 26.08 | 27.07 | 0.86 | 3.28% | 26.08 | 28.48 | 310415 | 85029.89 | 19.34% |
| 2024-04-29 | 26.78 | 26.21 | -1.89 | -6.73% | 25.61 | 27.28 | 291024 | 76688.14 | 18.14% |
| 2024-04-26 | 27.00 | 28.10 | 0.77 | 2.82% | 26.66 | 28.51 | 170627 | 47510.91 | 10.63% |
| 2024-04-25 | 29.07 | 27.33 | -2.35 | -7.92% | 25.80 | 29.34 | 278195 | 76000.70 | 17.34% |
| 2024-04-24 | 28.20 | 29.68 | 1.30 | 4.58% | 27.83 | 29.70 | 143266 | 41634.27 | 8.93% |
| 2024-04-23 | 29.47 | 28.38 | -1.60 | -5.34% | 27.27 | 31.09 | 220721 | 63736.77 | 13.75% |
| 2024-04-22 | 28.53 | 29.98 | -5.68 | -15.93% | 28.53 | 31.25 | 160969 | 48344.75 | 10.03% |
| 2024-04-19 | 35.95 | 35.66 | -0.88 | -2.41% | 35.40 | 36.90 | 58679 | 21121.03 | 3.66% |
| 2024-04-18 | 36.39 | 36.54 | -0.46 | -1.24% | 35.86 | 37.28 | 73584 | 26927.74 | 4.59% |
| 2024-04-17 | 34.99 | 37.00 | 2.26 | 6.51% | 34.90 | 37.88 | 119949 | 43997.57 | 7.47% |
| 2024-04-16 | 34.66 | 34.74 | -0.13 | -0.37% | 32.20 | 36.48 | 129018 | 44294.52 | 8.04% |
| 2024-04-15 | 37.01 | 34.87 | -2.36 | -6.34% | 34.01 | 37.53 | 91952 | 32581.15 | 5.73% |
| 2024-04-12 | 36.73 | 37.23 | 0.22 | 0.59% | 36.58 | 37.80 | 57053 | 21252.84 | 3.56% |
| 2024-04-11 | 36.00 | 37.01 | 0.38 | 1.04% | 36.00 | 37.49 | 72460 | 26867.00 | 4.52% |
| 2024-04-10 | 36.76 | 36.63 | -0.44 | -1.19% | 35.60 | 37.33 | 69583 | 25395.29 | 4.34% |
| 2024-04-09 | 37.11 | 37.07 | 0.39 | 1.06% | 36.51 | 37.59 | 72159 | 26815.29 | 4.50% |
| 2024-04-08 | 39.70 | 36.68 | -3.05 | -7.68% | 36.48 | 39.70 | 128681 | 48300.27 | 8.02% |
| 2024-04-03 | 41.50 | 39.73 | -2.57 | -6.08% | 39.50 | 41.50 | 124580 | 50163.16 | 7.76% |
| 2024-04-02 | 45.00 | 42.30 | -1.05 | -2.42% | 41.95 | 45.58 | 168773 | 72984.20 | 10.52% |
| 2024-04-01 | 41.20 | 43.35 | 1.68 | 4.03% | 40.54 | 43.88 | 194979 | 81988.16 | 12.15% |
| 2024-03-29 | 43.55 | 41.67 | -3.05 | -6.82% | 39.51 | 43.73 | 270935 | 112647.78 | 16.88% |
| 2024-03-28 | 42.14 | 44.72 | 2.72 | 6.48% | 42.02 | 46.90 | 248002 | 111091.75 | 15.45% |
| 2024-03-27 | 43.35 | 42.00 | -1.73 | -3.96% | 40.97 | 45.00 | 193991 | 83495.33 | 12.09% |
| 2024-03-26 | 43.40 | 43.73 | 0.63 | 1.46% | 42.89 | 45.98 | 212468 | 94889.23 | 13.24% |
| 2024-03-25 | 45.50 | 43.10 | -0.99 | -2.25% | 43.10 | 45.90 | 197959 | 87650.39 | 12.34% |
| 2024-03-22 | 39.08 | 44.09 | 5.02 | 12.85% | 38.89 | 44.88 | 297149 | 124831.36 | 18.52% |
| 2024-03-21 | 40.01 | 39.07 | -1.23 | -3.05% | 38.95 | 41.15 | 161406 | 64324.04 | 10.06% |
| 2024-03-20 | 41.38 | 40.30 | -1.50 | -3.59% | 39.01 | 42.18 | 175796 | 71501.12 | 10.95% |
| 2024-03-19 | 42.57 | 41.80 | -1.05 | -2.45% | 41.55 | 43.55 | 104153 | 43977.30 | 6.49% |
| 2024-03-18 | 42.76 | 42.85 | 0.24 | 0.56% | 41.41 | 43.43 | 113579 | 48269.16 | 7.08% |
| 2024-03-15 | 42.94 | 42.61 | -0.21 | -0.49% | 41.62 | 43.80 | 83719 | 35603.04 | 5.22% |
| 2024-03-14 | 43.00 | 42.82 | -1.18 | -2.68% | 42.04 | 43.97 | 94094 | 40499.11 | 5.86% |
| 2024-03-13 | 43.16 | 44.00 | 1.10 | 2.56% | 42.78 | 45.91 | 176961 | 78796.63 | 11.03% |
| 2024-03-12 | 43.30 | 42.90 | -0.81 | -1.85% | 41.65 | 44.45 | 133014 | 57569.37 | 8.29% |
| 2024-03-11 | 42.80 | 43.71 | -1.89 | -4.14% | 42.00 | 44.40 | 188068 | 81365.00 | 11.72% |
| 2024-03-08 | 41.40 | 45.60 | 3.65 | 8.70% | 39.93 | 46.00 | 267526 | 116345.86 | 16.67% |
| 2024-03-07 | 42.09 | 41.95 | -0.39 | -0.92% | 40.50 | 43.35 | 155002 | 64516.70 | 9.66% |
| 2024-03-06 | 39.01 | 42.34 | 2.51 | 6.30% | 38.70 | 43.00 | 199788 | 82071.77 | 12.45% |
| 2024-03-05 | 40.35 | 39.83 | -1.47 | -3.56% | 39.58 | 41.26 | 113585 | 45758.89 | 7.08% |
| 2024-03-04 | 41.30 | 41.30 | -0.90 | -2.13% | 39.00 | 42.13 | 163207 | 66259.31 | 10.17% |
| 2024-03-01 | 40.53 | 42.20 | 1.97 | 4.90% | 39.40 | 42.53 | 171897 | 70196.36 | 10.71% |
| 2024-02-29 | 38.43 | 40.23 | 1.63 | 4.22% | 38.00 | 41.40 | 139227 | 55691.57 | 8.68% |
| 2024-02-28 | 41.00 | 38.60 | -3.62 | -8.57% | 38.45 | 43.58 | 246397 | 101207.00 | 15.35% |
| 2024-02-27 | 40.10 | 42.22 | 4.86 | 13.01% | 38.82 | 42.97 | 216759 | 88230.56 | 13.51% |
| 2024-02-26 | 36.00 | 37.36 | 0.37 | 1.00% | 35.50 | 38.50 | 160027 | 59834.64 | 9.97% |
| 2024-02-23 | 36.26 | 36.99 | 0.86 | 2.38% | 34.90 | 37.88 | 157652 | 57489.16 | 9.82% |
| 2024-02-22 | 33.90 | 36.13 | 2.48 | 7.37% | 33.66 | 36.30 | 160879 | 56932.01 | 10.03% |
| 2024-02-21 | 32.48 | 33.65 | 0.13 | 0.39% | 32.20 | 34.79 | 165742 | 55592.38 | 10.33% |
| 2024-02-20 | 33.65 | 33.52 | -0.95 | -2.76% | 32.89 | 34.35 | 138973 | 46782.01 | 8.66% |
| 2024-02-19 | 31.00 | 34.47 | 4.47 | 14.90% | 30.81 | 34.56 | 204214 | 67711.31 | 12.73% |
| 2024-02-08 | 28.01 | 30.00 | 2.00 | 7.14% | 27.11 | 30.57 | 153004 | 44746.64 | 9.53% |
| 2024-02-07 | 27.52 | 28.00 | 0.15 | 0.54% | 26.49 | 29.21 | 169377 | 47415.30 | 10.55% |
| 2024-02-06 | 26.66 | 27.85 | 1.26 | 4.74% | 24.66 | 28.50 | 131820 | 35354.28 | 8.21% |
| 2024-02-05 | 30.15 | 26.59 | -3.87 | -12.71% | 26.24 | 30.32 | 134531 | 37524.05 | 8.38% |
| 2024-02-02 | 31.79 | 30.46 | -1.54 | -4.81% | 29.50 | 33.15 | 105975 | 33470.76 | 6.60% |
| 2024-02-01 | 31.60 | 32.00 | 0.30 | 0.95% | 30.40 | 33.18 | 105145 | 33614.11 | 6.55% |
| 2024-01-31 | 33.97 | 31.70 | -2.06 | -6.10% | 31.58 | 34.08 | 112215 | 36587.00 | 6.99% |