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 | 23.75 | 23.78 | -0.03 | -0.13% | 23.57 | 24.08 | 400944 | 95502.71 | 6.08% |
| 2024-05-08 | 24.60 | 23.81 | -1.33 | -5.29% | 23.72 | 24.60 | 650233 | 155950.14 | 9.86% |
| 2024-05-07 | 25.51 | 25.14 | -0.25 | -0.98% | 24.80 | 26.49 | 798498 | 205259.20 | 12.10% |
| 2024-05-06 | 25.86 | 25.39 | -0.42 | -1.63% | 25.30 | 26.15 | 703177 | 180516.55 | 10.66% |
| 2024-04-30 | 25.35 | 25.81 | 0.46 | 1.81% | 25.35 | 26.96 | 954724 | 249711.48 | 14.47% |
| 2024-04-29 | 25.45 | 25.35 | 0.76 | 3.09% | 24.75 | 25.89 | 908552 | 230400.44 | 13.77% |
| 2024-04-26 | 23.27 | 24.59 | 1.33 | 5.72% | 23.27 | 25.10 | 1024952 | 250854.91 | 15.53% |
| 2024-04-25 | 23.10 | 23.26 | -1.87 | -7.44% | 22.61 | 24.31 | 969591 | 226668.88 | 14.70% |
| 2024-04-24 | 24.11 | 25.13 | 1.04 | 4.32% | 23.60 | 25.49 | 1018603 | 251049.47 | 15.44% |
| 2024-04-23 | 22.98 | 24.09 | 1.52 | 6.73% | 22.98 | 24.36 | 1003500 | 238834.88 | 15.21% |
| 2024-04-22 | 22.00 | 22.57 | -0.53 | -2.29% | 21.49 | 22.98 | 437862 | 98432.59 | 6.64% |
| 2024-04-19 | 22.82 | 23.10 | 0.20 | 0.87% | 22.74 | 23.77 | 608840 | 141082.78 | 9.23% |
| 2024-04-18 | 22.70 | 22.90 | -0.14 | -0.61% | 22.35 | 23.49 | 670888 | 154301.11 | 10.17% |
| 2024-04-17 | 22.00 | 23.04 | 1.46 | 6.77% | 22.00 | 23.30 | 708367 | 162065.52 | 10.74% |
| 2024-04-16 | 23.09 | 21.58 | -1.81 | -7.74% | 21.50 | 23.38 | 691171 | 153072.34 | 10.48% |
| 2024-04-15 | 24.20 | 23.39 | -0.87 | -3.59% | 22.66 | 24.64 | 731298 | 171804.53 | 11.08% |
| 2024-04-12 | 25.24 | 24.26 | -0.94 | -3.73% | 24.20 | 25.48 | 686426 | 169870.28 | 10.40% |
| 2024-04-11 | 24.66 | 25.20 | 0.29 | 1.16% | 24.51 | 26.11 | 732339 | 187795.92 | 11.10% |
| 2024-04-10 | 26.10 | 24.91 | -1.53 | -5.79% | 24.60 | 26.36 | 690011 | 174276.25 | 10.46% |
| 2024-04-09 | 27.25 | 26.44 | -0.71 | -2.62% | 25.80 | 27.38 | 581448 | 153819.64 | 8.81% |
| 2024-04-08 | 26.41 | 27.15 | 0.54 | 2.03% | 25.70 | 27.59 | 739631 | 199373.22 | 11.21% |
| 2024-04-03 | 26.33 | 26.61 | 0.28 | 1.06% | 25.58 | 26.79 | 686376 | 180938.34 | 10.40% |
| 2024-04-02 | 27.35 | 26.33 | -1.39 | -5.01% | 26.01 | 27.60 | 878159 | 233657.38 | 13.31% |
| 2024-04-01 | 27.00 | 27.72 | 0.74 | 2.74% | 27.00 | 28.09 | 816305 | 226062.83 | 12.37% |
| 2024-03-29 | 27.85 | 26.98 | -1.43 | -5.03% | 26.61 | 28.64 | 983217 | 269696.59 | 14.90% |
| 2024-03-28 | 27.65 | 28.41 | 0.43 | 1.54% | 27.22 | 29.25 | 1033955 | 294321.38 | 15.67% |
| 2024-03-27 | 28.78 | 27.98 | -1.23 | -4.21% | 27.33 | 29.44 | 1191454 | 337821.16 | 18.06% |
| 2024-03-26 | 31.12 | 29.21 | -2.49 | -7.85% | 28.63 | 31.49 | 1375523 | 413686.72 | 20.85% |
| 2024-03-25 | 34.03 | 31.70 | -2.45 | -7.17% | 31.11 | 34.36 | 1599142 | 518221.78 | 24.24% |
| 2024-03-22 | 29.50 | 34.15 | 3.94 | 13.04% | 29.31 | 35.88 | 2333846 | 762029.81 | 35.37% |
| 2024-03-21 | 31.20 | 30.21 | 0.11 | 0.37% | 29.61 | 31.80 | 1689496 | 517691.09 | 25.61% |
| 2024-03-20 | 27.77 | 30.10 | 1.86 | 6.59% | 27.65 | 30.51 | 1772553 | 523462.03 | 26.87% |
| 2024-03-19 | 29.18 | 28.24 | -0.94 | -3.22% | 28.24 | 29.78 | 1089440 | 315096.62 | 16.51% |
| 2024-03-18 | 28.01 | 29.18 | 0.96 | 3.40% | 27.81 | 29.47 | 1095158 | 314915.03 | 16.60% |
| 2024-03-15 | 28.49 | 28.22 | -0.54 | -1.88% | 27.53 | 28.78 | 829507 | 232462.31 | 12.57% |
| 2024-03-14 | 29.00 | 28.76 | -1.29 | -4.29% | 28.10 | 29.28 | 1080040 | 310368.06 | 16.37% |
| 2024-03-13 | 28.93 | 30.05 | 1.36 | 4.74% | 28.45 | 31.14 | 1894976 | 566498.75 | 28.72% |
| 2024-03-12 | 28.50 | 28.69 | 0.12 | 0.42% | 27.74 | 29.50 | 1135805 | 324551.88 | 17.21% |
| 2024-03-11 | 27.30 | 28.57 | 0.52 | 1.85% | 27.17 | 28.65 | 923732 | 259800.39 | 14.00% |
| 2024-03-08 | 28.05 | 28.05 | 0.42 | 1.52% | 27.29 | 28.19 | 866987 | 240454.98 | 13.14% |
| 2024-03-07 | 28.98 | 27.63 | -2.24 | -7.50% | 27.25 | 29.43 | 1566090 | 443237.94 | 23.74% |
| 2024-03-06 | 29.80 | 29.87 | -0.02 | -0.07% | 29.80 | 31.68 | 1566318 | 480546.09 | 23.74% |
| 2024-03-05 | 29.05 | 29.89 | -0.02 | -0.07% | 28.74 | 31.97 | 1859083 | 562001.50 | 28.18% |
| 2024-03-04 | 30.79 | 29.91 | -0.49 | -1.61% | 28.68 | 30.96 | 1604115 | 476426.97 | 24.31% |
| 2024-03-01 | 28.41 | 30.40 | 1.53 | 5.30% | 28.40 | 31.34 | 1894436 | 573782.81 | 28.71% |
| 2024-02-29 | 26.90 | 28.87 | 1.99 | 7.40% | 26.90 | 29.50 | 1576828 | 445423.97 | 23.90% |
| 2024-02-28 | 29.77 | 26.88 | -3.37 | -11.14% | 26.56 | 30.61 | 1823873 | 526053.81 | 27.64% |
| 2024-02-27 | 28.03 | 30.25 | 1.30 | 4.49% | 27.80 | 31.00 | 1882940 | 548888.38 | 28.54% |
| 2024-02-26 | 27.61 | 28.95 | -0.05 | -0.17% | 27.31 | 29.48 | 1591169 | 451802.72 | 24.12% |
| 2024-02-23 | 28.50 | 29.00 | 0.84 | 2.98% | 27.25 | 31.39 | 2356883 | 686587.00 | 35.72% |
| 2024-02-22 | 27.70 | 28.16 | 0.65 | 2.36% | 26.75 | 28.34 | 1741191 | 483592.66 | 26.39% |
| 2024-02-21 | 26.86 | 27.51 | -0.26 | -0.94% | 26.51 | 29.66 | 2276723 | 633132.62 | 34.51% |
| 2024-02-20 | 24.82 | 27.77 | 4.63 | 20.01% | 24.50 | 27.77 | 1798824 | 473761.94 | 27.26% |
| 2024-02-19 | 21.54 | 23.14 | 3.86 | 20.02% | 21.54 | 23.14 | 1231736 | 274878.50 | 18.67% |
| 2024-02-08 | 18.25 | 19.28 | 1.38 | 7.71% | 17.80 | 19.49 | 1083406 | 202282.33 | 16.42% |
| 2024-02-07 | 18.20 | 17.90 | -0.55 | -2.98% | 17.68 | 19.49 | 1033057 | 191753.59 | 15.66% |
| 2024-02-06 | 16.90 | 18.45 | 1.04 | 5.97% | 16.52 | 18.79 | 1047927 | 186368.38 | 15.88% |
| 2024-02-05 | 19.21 | 17.41 | -2.42 | -12.20% | 17.33 | 19.27 | 924663 | 171219.78 | 14.01% |
| 2024-02-02 | 19.25 | 19.83 | 0.24 | 1.23% | 18.70 | 20.57 | 1204991 | 235923.16 | 18.26% |
| 2024-02-01 | 18.97 | 19.59 | 0.66 | 3.49% | 18.31 | 20.68 | 1243558 | 245296.08 | 18.85% |
| 2024-01-31 | 18.25 | 18.93 | 1.04 | 5.81% | 18.25 | 20.66 | 1393214 | 271518.25 | 21.12% |
| 2024-01-30 | 18.97 | 17.89 | -1.17 | -6.14% | 17.86 | 19.10 | 683353 | 125319.76 | 10.36% |