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 | 24.48 | 24.80 | 0.15 | 0.61% | 24.11 | 26.86 | 96496 | 24405.20 | 8.91% |
| 2024-05-07 | 23.80 | 24.65 | 0.73 | 3.05% | 23.47 | 24.78 | 65194 | 15837.11 | 6.02% |
| 2024-05-06 | 23.60 | 23.92 | 0.37 | 1.57% | 23.49 | 23.98 | 41329 | 9812.75 | 3.82% |
| 2024-04-30 | 23.60 | 23.55 | 0.32 | 1.38% | 23.05 | 24.02 | 52093 | 12276.87 | 4.81% |
| 2024-04-29 | 22.56 | 23.23 | 0.62 | 2.74% | 22.50 | 23.38 | 37385 | 8635.44 | 3.45% |
| 2024-04-26 | 22.04 | 22.61 | 0.06 | 0.27% | 22.04 | 22.87 | 35394 | 7976.87 | 3.27% |
| 2024-04-25 | 23.89 | 22.55 | -0.67 | -2.89% | 22.51 | 24.30 | 46757 | 10752.64 | 4.32% |
| 2024-04-24 | 22.25 | 23.22 | 1.14 | 5.16% | 22.15 | 23.44 | 45750 | 10520.73 | 4.22% |
| 2024-04-23 | 22.03 | 22.08 | 0.00 | 0.00% | 21.88 | 22.68 | 29848 | 6622.61 | 2.76% |
| 2024-04-22 | 22.20 | 22.08 | -0.44 | -1.95% | 20.79 | 23.08 | 54033 | 11843.70 | 4.99% |
| 2024-04-19 | 22.00 | 22.52 | -0.16 | -0.71% | 21.61 | 23.36 | 52199 | 11817.02 | 4.82% |
| 2024-04-18 | 23.64 | 22.68 | -1.65 | -6.78% | 22.45 | 23.64 | 89157 | 20554.47 | 8.23% |
| 2024-04-17 | 20.80 | 24.33 | 4.04 | 19.91% | 20.80 | 24.35 | 107407 | 25512.98 | 9.92% |
| 2024-04-16 | 21.88 | 20.29 | -1.90 | -8.56% | 20.26 | 22.23 | 31030 | 6483.98 | 2.87% |
| 2024-04-15 | 22.93 | 22.19 | -1.07 | -4.60% | 21.94 | 23.30 | 30788 | 6911.51 | 2.84% |
| 2024-04-12 | 23.49 | 23.26 | -0.24 | -1.02% | 23.20 | 23.96 | 14358 | 3373.17 | 1.33% |
| 2024-04-11 | 22.91 | 23.50 | 0.69 | 3.02% | 22.33 | 23.85 | 20324 | 4747.25 | 1.88% |
| 2024-04-10 | 23.33 | 22.81 | -0.51 | -2.19% | 22.50 | 23.50 | 19643 | 4486.72 | 1.81% |
| 2024-04-09 | 23.58 | 23.32 | -0.09 | -0.38% | 22.99 | 23.64 | 18470 | 4287.51 | 1.71% |
| 2024-04-08 | 24.72 | 23.41 | -1.19 | -4.84% | 23.20 | 24.93 | 32076 | 7670.18 | 2.96% |
| 2024-04-03 | 24.53 | 24.60 | 0.05 | 0.20% | 24.00 | 24.65 | 19997 | 4868.66 | 1.85% |
| 2024-04-02 | 24.51 | 24.55 | -0.02 | -0.08% | 24.31 | 24.99 | 25024 | 6167.07 | 2.31% |
| 2024-04-01 | 23.72 | 24.57 | 1.02 | 4.33% | 23.69 | 24.65 | 33213 | 8077.47 | 3.07% |
| 2024-03-29 | 23.72 | 23.55 | 0.20 | 0.86% | 22.89 | 24.00 | 30612 | 7173.82 | 2.81% |
| 2024-03-28 | 22.50 | 23.35 | 0.76 | 3.36% | 22.50 | 23.70 | 26402 | 6120.99 | 2.42% |
| 2024-03-27 | 23.42 | 22.59 | -0.87 | -3.71% | 22.59 | 23.48 | 24834 | 5717.77 | 2.28% |
| 2024-03-26 | 23.26 | 23.46 | 0.31 | 1.34% | 23.15 | 23.80 | 31128 | 7308.10 | 2.86% |
| 2024-03-25 | 24.30 | 23.15 | -1.50 | -6.09% | 23.09 | 24.99 | 56324 | 13348.35 | 5.17% |
| 2024-03-22 | 26.43 | 24.65 | -2.09 | -7.82% | 24.50 | 26.60 | 80828 | 20600.18 | 7.41% |
| 2024-03-21 | 25.05 | 26.74 | 1.54 | 6.11% | 24.95 | 27.69 | 85887 | 22806.05 | 7.88% |
| 2024-03-20 | 23.91 | 25.20 | 1.28 | 5.35% | 23.70 | 25.35 | 49020 | 12130.52 | 4.50% |
| 2024-03-19 | 24.08 | 23.92 | -0.15 | -0.62% | 23.70 | 24.69 | 31220 | 7515.55 | 2.86% |
| 2024-03-18 | 22.44 | 24.07 | 1.56 | 6.93% | 22.41 | 24.50 | 56361 | 13304.15 | 5.17% |
| 2024-03-15 | 22.37 | 22.51 | 0.23 | 1.03% | 22.14 | 22.62 | 12590 | 2825.48 | 1.15% |
| 2024-03-14 | 22.41 | 22.28 | -0.14 | -0.62% | 21.89 | 22.66 | 14174 | 3157.22 | 1.30% |
| 2024-03-13 | 22.55 | 22.42 | -0.09 | -0.40% | 22.30 | 22.95 | 22543 | 5091.54 | 2.07% |
| 2024-03-12 | 22.14 | 22.51 | 0.57 | 2.60% | 21.80 | 22.55 | 25358 | 5628.72 | 2.33% |
| 2024-03-11 | 22.00 | 21.94 | 0.30 | 1.39% | 21.46 | 22.00 | 17318 | 3777.57 | 1.59% |
| 2024-03-08 | 21.58 | 21.64 | -0.04 | -0.18% | 20.93 | 21.82 | 25370 | 5416.72 | 2.33% |
| 2024-03-07 | 21.95 | 21.68 | -0.16 | -0.73% | 21.65 | 22.22 | 20667 | 4534.74 | 1.90% |
| 2024-03-06 | 21.81 | 21.84 | 0.11 | 0.51% | 21.61 | 22.18 | 18917 | 4139.66 | 1.74% |
| 2024-03-05 | 21.89 | 21.73 | -0.28 | -1.27% | 21.56 | 22.34 | 24916 | 5463.17 | 2.29% |
| 2024-03-04 | 22.33 | 22.01 | -0.79 | -3.46% | 21.52 | 22.58 | 46354 | 10222.01 | 4.25% |
| 2024-03-01 | 23.70 | 22.80 | -0.66 | -2.81% | 22.31 | 24.28 | 63662 | 14626.58 | 5.84% |
| 2024-02-29 | 20.70 | 23.46 | 3.09 | 15.17% | 20.01 | 23.88 | 71860 | 15926.48 | 6.59% |
| 2024-02-28 | 21.28 | 20.37 | -0.91 | -4.28% | 20.26 | 22.80 | 47337 | 10271.87 | 4.34% |
| 2024-02-27 | 20.63 | 21.28 | 0.49 | 2.36% | 20.41 | 21.33 | 16308 | 3442.21 | 1.50% |
| 2024-02-26 | 20.50 | 20.79 | 0.66 | 3.28% | 20.20 | 21.20 | 21781 | 4525.24 | 2.00% |
| 2024-02-23 | 19.40 | 20.13 | 0.74 | 3.82% | 19.18 | 20.30 | 20588 | 4082.68 | 1.89% |
| 2024-02-22 | 18.78 | 19.39 | 0.70 | 3.75% | 18.78 | 19.50 | 19339 | 3710.24 | 1.77% |
| 2024-02-21 | 18.14 | 18.69 | 0.20 | 1.08% | 18.00 | 19.48 | 22099 | 4183.44 | 2.03% |
| 2024-02-20 | 18.57 | 18.49 | -0.23 | -1.23% | 18.19 | 18.88 | 15923 | 2956.85 | 1.46% |
| 2024-02-19 | 18.25 | 18.72 | 0.48 | 2.63% | 17.91 | 18.93 | 25852 | 4802.58 | 2.37% |
| 2024-02-08 | 16.01 | 18.24 | 1.63 | 9.81% | 16.00 | 18.60 | 34254 | 5976.73 | 3.14% |
| 2024-02-07 | 18.00 | 16.61 | 0.33 | 2.03% | 16.51 | 18.75 | 38287 | 6737.18 | 3.51% |
| 2024-02-06 | 14.80 | 16.28 | 0.49 | 3.10% | 14.30 | 16.89 | 36180 | 5564.60 | 3.32% |
| 2024-02-05 | 17.70 | 15.79 | -1.77 | -10.08% | 15.18 | 17.70 | 30408 | 4876.12 | 2.79% |
| 2024-02-02 | 18.87 | 17.56 | -1.15 | -6.15% | 16.98 | 18.98 | 23416 | 4184.97 | 2.15% |
| 2024-02-01 | 19.33 | 18.71 | -0.25 | -1.32% | 18.24 | 19.33 | 22273 | 4166.88 | 2.04% |
| 2024-01-31 | 19.84 | 18.96 | -1.04 | -5.20% | 18.96 | 20.33 | 26935 | 5249.07 | 2.47% |
| 2024-01-30 | 20.98 | 20.00 | -0.87 | -4.17% | 19.88 | 21.07 | 20334 | 4156.18 | 1.87% |