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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 25.05 | 24.39 | -0.67 | -2.67% | 24.20 | 25.23 | 182534 | 44678.03 | 4.52% |
| 2024-05-09 | 24.88 | 25.06 | 1.32 | 5.56% | 24.70 | 25.75 | 339330 | 85518.17 | 8.41% |
| 2024-05-08 | 24.51 | 23.74 | -0.87 | -3.54% | 23.69 | 24.52 | 128482 | 30875.85 | 3.19% |
| 2024-05-07 | 24.35 | 24.61 | 0.17 | 0.70% | 24.16 | 24.69 | 140692 | 34365.46 | 3.49% |
| 2024-05-06 | 24.45 | 24.44 | 0.48 | 2.00% | 24.22 | 24.98 | 176808 | 43345.68 | 4.38% |
| 2024-04-30 | 24.45 | 23.96 | -0.55 | -2.24% | 23.88 | 24.82 | 179148 | 43310.60 | 4.44% |
| 2024-04-29 | 22.60 | 24.51 | 2.01 | 8.93% | 22.60 | 24.98 | 331953 | 80000.34 | 8.23% |
| 2024-04-26 | 22.27 | 22.50 | -0.14 | -0.62% | 22.22 | 22.87 | 198345 | 44824.62 | 4.92% |
| 2024-04-25 | 21.90 | 22.64 | 0.57 | 2.58% | 21.65 | 23.09 | 219253 | 49616.00 | 5.44% |
| 2024-04-24 | 21.71 | 22.07 | -0.09 | -0.41% | 21.40 | 22.16 | 153564 | 33451.45 | 3.81% |
| 2024-04-23 | 21.80 | 22.16 | 0.22 | 1.00% | 21.70 | 22.59 | 149784 | 33073.07 | 3.71% |
| 2024-04-22 | 22.38 | 21.94 | -0.98 | -4.28% | 21.72 | 23.28 | 211776 | 47021.58 | 5.25% |
| 2024-04-19 | 23.41 | 22.92 | -1.61 | -6.56% | 22.73 | 24.32 | 310809 | 71908.02 | 7.71% |
| 2024-04-18 | 24.69 | 24.53 | -0.07 | -0.28% | 23.46 | 25.49 | 275163 | 68069.15 | 6.82% |
| 2024-04-17 | 24.22 | 24.60 | 1.05 | 4.46% | 24.21 | 25.38 | 288947 | 71496.69 | 7.16% |
| 2024-04-16 | 26.70 | 23.55 | -3.41 | -12.65% | 23.33 | 26.70 | 321961 | 79352.78 | 7.98% |
| 2024-04-15 | 26.80 | 26.96 | -0.04 | -0.15% | 26.01 | 28.39 | 263687 | 71955.27 | 6.54% |
| 2024-04-12 | 28.20 | 27.00 | -1.81 | -6.28% | 26.92 | 28.40 | 285692 | 78783.20 | 7.08% |
| 2024-04-11 | 28.11 | 28.81 | 0.04 | 0.14% | 27.85 | 29.55 | 327346 | 93566.74 | 8.12% |
| 2024-04-10 | 29.20 | 28.77 | -1.30 | -4.32% | 28.60 | 29.68 | 337761 | 97694.28 | 8.37% |
| 2024-04-09 | 27.18 | 30.07 | 2.99 | 11.04% | 27.13 | 30.44 | 581257 | 170466.03 | 14.41% |
| 2024-04-08 | 27.39 | 27.08 | -0.98 | -3.49% | 27.03 | 29.07 | 332688 | 92523.33 | 8.25% |
| 2024-04-03 | 28.51 | 28.06 | -0.85 | -2.94% | 28.06 | 30.36 | 477005 | 139139.31 | 11.83% |
| 2024-04-02 | 28.28 | 28.91 | 0.10 | 0.35% | 27.80 | 31.00 | 673476 | 197902.84 | 16.70% |
| 2024-04-01 | 27.00 | 28.81 | 1.78 | 6.59% | 26.62 | 29.18 | 529829 | 149434.58 | 13.13% |
| 2024-03-29 | 25.73 | 27.03 | 1.30 | 5.05% | 25.73 | 27.70 | 496028 | 133492.16 | 12.30% |
| 2024-03-28 | 25.28 | 25.73 | 0.44 | 1.74% | 25.28 | 26.84 | 311240 | 80797.02 | 7.72% |
| 2024-03-27 | 26.77 | 25.29 | -1.62 | -6.02% | 25.24 | 27.11 | 348466 | 90828.53 | 8.64% |
| 2024-03-26 | 23.33 | 26.91 | 3.41 | 14.51% | 23.33 | 27.40 | 555472 | 142218.30 | 13.77% |
| 2024-03-25 | 24.35 | 23.50 | -0.94 | -3.85% | 23.50 | 24.72 | 179376 | 43026.15 | 4.45% |
| 2024-03-22 | 25.17 | 24.44 | -1.07 | -4.19% | 24.36 | 25.39 | 190763 | 47129.66 | 4.73% |
| 2024-03-21 | 25.41 | 25.51 | -0.22 | -0.86% | 25.10 | 25.66 | 215560 | 54793.85 | 5.34% |
| 2024-03-20 | 25.45 | 25.73 | 0.28 | 1.10% | 25.35 | 26.12 | 186122 | 47906.66 | 5.15% |
| 2024-03-19 | 26.40 | 25.45 | -1.12 | -4.22% | 25.40 | 26.57 | 278945 | 72147.58 | 7.72% |
| 2024-03-18 | 26.39 | 26.57 | 0.42 | 1.61% | 26.30 | 27.21 | 310492 | 82752.32 | 8.60% |
| 2024-03-15 | 26.60 | 26.15 | -0.57 | -2.13% | 25.43 | 27.10 | 324282 | 84526.67 | 8.98% |
| 2024-03-14 | 27.40 | 26.72 | -1.32 | -4.71% | 26.36 | 28.02 | 376120 | 101749.31 | 10.41% |
| 2024-03-13 | 27.09 | 28.04 | 1.34 | 5.02% | 26.57 | 28.12 | 518069 | 141795.58 | 14.34% |
| 2024-03-12 | 26.46 | 26.70 | 0.79 | 3.05% | 26.30 | 27.96 | 634503 | 171386.58 | 17.57% |
| 2024-03-11 | 22.01 | 25.91 | 4.32 | 20.01% | 22.01 | 25.91 | 425121 | 102149.96 | 11.77% |
| 2024-03-08 | 21.45 | 21.59 | 0.20 | 0.94% | 21.23 | 21.94 | 87109 | 18808.72 | 2.41% |
| 2024-03-07 | 22.30 | 21.39 | -0.87 | -3.91% | 21.38 | 22.37 | 112901 | 24602.71 | 3.13% |
| 2024-03-06 | 21.80 | 22.26 | 0.42 | 1.92% | 21.47 | 22.84 | 136907 | 30345.24 | 3.79% |
| 2024-03-05 | 22.21 | 21.84 | -0.61 | -2.72% | 21.62 | 22.29 | 130428 | 28636.35 | 3.61% |
| 2024-03-04 | 22.68 | 22.45 | -0.31 | -1.36% | 22.18 | 23.20 | 124894 | 28119.98 | 3.46% |
| 2024-03-01 | 22.75 | 22.76 | -0.01 | -0.04% | 22.36 | 23.18 | 157672 | 35797.60 | 4.37% |
| 2024-02-29 | 21.32 | 22.77 | 1.05 | 4.83% | 21.32 | 22.86 | 205253 | 45734.82 | 5.68% |
| 2024-02-28 | 22.58 | 21.72 | -0.60 | -2.69% | 21.72 | 23.85 | 280563 | 64371.41 | 7.77% |
| 2024-02-27 | 21.67 | 22.32 | 0.81 | 3.77% | 21.55 | 22.33 | 142782 | 31242.35 | 3.95% |
| 2024-02-26 | 21.49 | 21.51 | 0.11 | 0.51% | 21.15 | 21.87 | 131884 | 28371.21 | 3.65% |
| 2024-02-23 | 21.17 | 21.40 | 0.38 | 1.81% | 20.87 | 21.50 | 129641 | 27543.66 | 3.59% |
| 2024-02-22 | 20.70 | 21.02 | 0.10 | 0.48% | 20.67 | 21.34 | 95743 | 20058.85 | 2.65% |
| 2024-02-21 | 20.33 | 20.92 | 0.37 | 1.80% | 20.22 | 21.58 | 155222 | 32677.13 | 4.30% |
| 2024-02-20 | 20.29 | 20.55 | -0.04 | -0.19% | 20.10 | 20.60 | 90558 | 18428.47 | 2.51% |
| 2024-02-19 | 20.65 | 20.59 | 0.04 | 0.19% | 20.21 | 20.97 | 138906 | 28518.09 | 3.85% |
| 2024-02-08 | 19.62 | 20.55 | 1.07 | 5.49% | 19.48 | 20.87 | 175705 | 35898.54 | 4.86% |
| 2024-02-07 | 18.60 | 19.48 | 0.80 | 4.28% | 18.48 | 19.97 | 187312 | 36439.80 | 5.19% |
| 2024-02-06 | 17.11 | 18.68 | 1.21 | 6.93% | 17.11 | 18.87 | 179254 | 32295.23 | 4.96% |
| 2024-02-05 | 18.89 | 17.47 | -1.69 | -8.82% | 16.68 | 18.98 | 188243 | 33436.57 | 5.21% |
| 2024-02-02 | 20.03 | 19.16 | -0.71 | -3.57% | 18.28 | 20.23 | 146081 | 28328.51 | 4.04% |