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 | 24.36 | 24.18 | -0.27 | -1.10% | 24.12 | 24.70 | 43147 | 10487.35 | 0.95% |
| 2024-05-08 | 24.69 | 24.45 | -0.14 | -0.57% | 24.38 | 24.97 | 39320 | 9660.05 | 0.86% |
| 2024-05-07 | 25.08 | 24.59 | -0.14 | -0.57% | 24.10 | 25.08 | 44049 | 10771.45 | 0.97% |
| 2024-05-06 | 24.30 | 24.73 | 0.84 | 3.52% | 24.01 | 24.92 | 51055 | 12589.45 | 1.12% |
| 2024-04-30 | 24.12 | 23.89 | -0.23 | -0.95% | 23.71 | 24.35 | 42045 | 10085.30 | 0.92% |
| 2024-04-29 | 22.67 | 24.12 | 0.95 | 4.10% | 22.67 | 24.25 | 64858 | 15417.76 | 1.42% |
| 2024-04-26 | 23.14 | 23.17 | 0.00 | 0.00% | 22.90 | 23.97 | 90288 | 21121.87 | 1.98% |
| 2024-04-25 | 22.80 | 23.17 | 0.35 | 1.53% | 22.50 | 23.58 | 53306 | 12368.00 | 1.17% |
| 2024-04-24 | 22.80 | 22.82 | 0.02 | 0.09% | 22.49 | 23.07 | 63754 | 14499.87 | 1.40% |
| 2024-04-23 | 21.13 | 22.80 | 1.31 | 6.10% | 21.13 | 23.00 | 129792 | 29084.54 | 2.85% |
| 2024-04-22 | 20.06 | 21.49 | 1.57 | 7.88% | 19.81 | 21.66 | 87795 | 18529.19 | 1.93% |
| 2024-04-19 | 19.59 | 19.92 | -0.06 | -0.30% | 19.22 | 20.10 | 50609 | 9923.40 | 1.11% |
| 2024-04-18 | 19.70 | 19.98 | 0.13 | 0.65% | 19.19 | 20.54 | 73455 | 14673.21 | 1.61% |
| 2024-04-17 | 20.27 | 19.85 | -0.27 | -1.34% | 19.36 | 20.58 | 101170 | 20125.48 | 2.22% |
| 2024-04-16 | 21.30 | 20.12 | -1.36 | -6.33% | 20.01 | 21.66 | 78749 | 16218.50 | 1.73% |
| 2024-04-15 | 21.28 | 21.48 | 0.14 | 0.66% | 21.10 | 22.20 | 76370 | 16510.57 | 1.68% |
| 2024-04-12 | 20.90 | 21.34 | 0.34 | 1.62% | 20.90 | 21.82 | 74038 | 15914.05 | 1.63% |
| 2024-04-11 | 20.02 | 21.00 | 0.94 | 4.69% | 19.90 | 21.21 | 71868 | 14976.66 | 1.58% |
| 2024-04-10 | 20.44 | 20.06 | -0.34 | -1.67% | 19.91 | 20.55 | 23621 | 4761.91 | 0.52% |
| 2024-04-09 | 20.00 | 20.40 | 0.53 | 2.67% | 19.79 | 20.41 | 29762 | 6004.47 | 0.65% |
| 2024-04-08 | 20.82 | 19.87 | -1.06 | -5.06% | 19.78 | 20.89 | 48684 | 9797.17 | 1.07% |
| 2024-04-03 | 20.93 | 20.93 | 0.05 | 0.24% | 20.61 | 21.07 | 23590 | 4922.84 | 0.52% |
| 2024-04-02 | 21.21 | 20.88 | -0.33 | -1.56% | 20.62 | 21.23 | 27466 | 5718.43 | 0.60% |
| 2024-04-01 | 21.11 | 21.21 | 0.25 | 1.19% | 20.91 | 21.26 | 23798 | 5029.77 | 0.52% |
| 2024-03-29 | 20.76 | 20.96 | 0.31 | 1.50% | 20.21 | 21.00 | 24374 | 5026.07 | 0.54% |
| 2024-03-28 | 20.36 | 20.65 | 0.50 | 2.48% | 19.95 | 20.80 | 30637 | 6291.05 | 0.67% |
| 2024-03-27 | 20.73 | 20.15 | -0.55 | -2.66% | 20.12 | 20.86 | 24794 | 5091.52 | 0.55% |
| 2024-03-26 | 20.75 | 20.70 | 0.05 | 0.24% | 20.41 | 20.90 | 26500 | 5474.38 | 0.58% |
| 2024-03-25 | 21.18 | 20.65 | -0.64 | -3.01% | 20.60 | 21.47 | 36395 | 7612.47 | 0.80% |
| 2024-03-22 | 21.79 | 21.29 | -0.62 | -2.83% | 21.09 | 21.95 | 32085 | 6861.15 | 0.71% |
| 2024-03-21 | 22.19 | 21.91 | -0.32 | -1.44% | 21.83 | 22.30 | 26103 | 5750.82 | 0.57% |
| 2024-03-20 | 22.01 | 22.23 | 0.24 | 1.09% | 21.73 | 22.25 | 37212 | 8191.13 | 0.82% |
| 2024-03-19 | 22.49 | 21.99 | -0.49 | -2.18% | 21.97 | 22.51 | 34105 | 7567.57 | 0.75% |
| 2024-03-18 | 22.38 | 22.48 | 0.15 | 0.67% | 21.71 | 22.50 | 41801 | 9253.31 | 0.92% |
| 2024-03-15 | 22.37 | 22.33 | 0.01 | 0.04% | 22.02 | 22.54 | 27331 | 6081.08 | 0.60% |
| 2024-03-14 | 22.55 | 22.32 | -0.15 | -0.67% | 22.12 | 22.86 | 39452 | 8846.87 | 0.87% |
| 2024-03-13 | 22.28 | 22.47 | 0.23 | 1.03% | 21.96 | 22.94 | 69211 | 15560.04 | 1.52% |
| 2024-03-12 | 21.70 | 22.24 | 0.63 | 2.92% | 21.64 | 22.38 | 63086 | 13925.94 | 1.39% |
| 2024-03-11 | 21.12 | 21.61 | 0.50 | 2.37% | 20.90 | 21.61 | 66757 | 14200.21 | 1.47% |
| 2024-03-08 | 21.35 | 21.11 | -0.23 | -1.08% | 20.74 | 21.59 | 58886 | 12370.47 | 1.29% |
| 2024-03-07 | 22.02 | 21.34 | -0.65 | -2.96% | 21.31 | 22.25 | 45625 | 9931.43 | 1.00% |
| 2024-03-06 | 22.22 | 21.99 | -0.29 | -1.30% | 21.81 | 22.39 | 36656 | 8078.37 | 0.81% |
| 2024-03-05 | 23.29 | 22.28 | -1.02 | -4.38% | 22.05 | 23.30 | 65361 | 14668.39 | 1.44% |
| 2024-03-04 | 22.98 | 23.30 | 0.40 | 1.75% | 22.85 | 23.44 | 51431 | 11941.44 | 1.13% |
| 2024-03-01 | 23.25 | 22.90 | -0.57 | -2.43% | 22.50 | 23.46 | 70997 | 16193.51 | 1.56% |
| 2024-02-29 | 22.74 | 23.47 | 0.16 | 0.69% | 22.73 | 23.69 | 67971 | 15830.32 | 1.49% |
| 2024-02-28 | 23.92 | 23.31 | -0.67 | -2.79% | 23.30 | 25.07 | 66687 | 16138.83 | 1.47% |
| 2024-02-27 | 23.56 | 23.98 | 0.42 | 1.78% | 23.30 | 23.99 | 30858 | 7304.68 | 0.68% |
| 2024-02-26 | 23.30 | 23.56 | 0.17 | 0.73% | 22.98 | 24.07 | 36839 | 8641.59 | 0.81% |
| 2024-02-23 | 23.67 | 23.39 | -0.27 | -1.14% | 22.95 | 23.84 | 33857 | 7875.30 | 0.74% |
| 2024-02-22 | 23.56 | 23.66 | 0.08 | 0.34% | 23.23 | 23.88 | 27303 | 6426.81 | 0.60% |
| 2024-02-21 | 22.87 | 23.58 | 0.34 | 1.46% | 22.81 | 24.46 | 46369 | 11060.38 | 1.02% |
| 2024-02-20 | 23.40 | 23.24 | -0.40 | -1.69% | 22.95 | 23.75 | 41082 | 9598.21 | 0.90% |
| 2024-02-19 | 24.65 | 23.64 | -0.87 | -3.55% | 23.29 | 24.81 | 56660 | 13486.80 | 1.25% |
| 2024-02-08 | 24.12 | 24.51 | 0.24 | 0.99% | 23.71 | 26.11 | 63786 | 15933.44 | 1.40% |
| 2024-02-07 | 23.34 | 24.27 | 1.04 | 4.48% | 22.96 | 25.37 | 70389 | 17152.04 | 1.55% |
| 2024-02-06 | 20.54 | 23.23 | 2.37 | 11.36% | 20.30 | 23.55 | 69320 | 15416.69 | 1.52% |
| 2024-02-05 | 21.75 | 20.86 | -1.40 | -6.29% | 20.20 | 22.14 | 51317 | 10861.23 | 1.13% |
| 2024-02-02 | 23.77 | 22.26 | -1.35 | -5.72% | 21.62 | 23.77 | 33656 | 7615.07 | 0.74% |
| 2024-02-01 | 23.26 | 23.61 | -0.18 | -0.76% | 23.26 | 24.38 | 39718 | 9423.24 | 0.87% |
| 2024-01-31 | 24.45 | 23.79 | -0.61 | -2.50% | 23.70 | 24.87 | 39541 | 9559.48 | 0.87% |
| 2024-01-30 | 24.71 | 24.40 | -0.39 | -1.57% | 24.30 | 24.87 | 32738 | 8035.99 | 0.72% |