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 | 24.65 | 24.31 | -0.83 | -3.30% | 24.01 | 25.10 | 59434 | 14487.66 | 4.91% |
| 2024-05-07 | 23.30 | 25.14 | 1.39 | 5.85% | 22.60 | 25.37 | 98879 | 23982.51 | 8.16% |
| 2024-05-06 | 22.85 | 23.75 | 0.91 | 3.98% | 22.38 | 24.46 | 73204 | 17012.99 | 6.04% |
| 2024-04-30 | 21.85 | 22.84 | 1.00 | 4.58% | 21.42 | 25.32 | 64732 | 15115.84 | 5.34% |
| 2024-04-29 | 21.61 | 21.84 | 0.63 | 2.97% | 20.78 | 21.86 | 24190 | 5161.48 | 2.00% |
| 2024-04-26 | 20.97 | 21.21 | 0.24 | 1.14% | 20.55 | 21.25 | 13087 | 2748.32 | 1.08% |
| 2024-04-25 | 20.50 | 20.97 | 0.53 | 2.59% | 20.43 | 21.25 | 16182 | 3390.10 | 1.34% |
| 2024-04-24 | 20.29 | 20.44 | 0.29 | 1.44% | 20.04 | 20.49 | 10306 | 2098.50 | 0.85% |
| 2024-04-23 | 20.00 | 20.15 | 0.31 | 1.56% | 19.42 | 20.38 | 12827 | 2589.86 | 1.06% |
| 2024-04-22 | 19.59 | 19.84 | -0.06 | -0.30% | 19.14 | 20.20 | 11298 | 2230.53 | 0.93% |
| 2024-04-19 | 20.01 | 19.90 | -0.21 | -1.04% | 19.75 | 20.35 | 12810 | 2560.01 | 1.06% |
| 2024-04-18 | 20.37 | 20.11 | -0.21 | -1.03% | 19.83 | 20.83 | 16958 | 3447.70 | 1.40% |
| 2024-04-17 | 19.14 | 20.32 | 1.38 | 7.29% | 19.14 | 20.53 | 23480 | 4741.71 | 1.94% |
| 2024-04-16 | 20.84 | 18.94 | -1.88 | -9.03% | 18.76 | 20.84 | 28386 | 5491.72 | 2.34% |
| 2024-04-15 | 22.25 | 20.82 | -1.38 | -6.22% | 20.33 | 22.52 | 30081 | 6357.30 | 2.48% |
| 2024-04-12 | 22.68 | 22.20 | -0.22 | -0.98% | 22.20 | 23.07 | 12217 | 2757.86 | 1.01% |
| 2024-04-11 | 22.24 | 22.42 | 0.03 | 0.13% | 21.99 | 22.93 | 14356 | 3240.88 | 1.19% |
| 2024-04-10 | 23.48 | 22.39 | -1.11 | -4.72% | 22.18 | 23.62 | 16735 | 3785.37 | 1.38% |
| 2024-04-09 | 22.40 | 23.50 | 0.94 | 4.17% | 22.34 | 23.71 | 21818 | 5073.81 | 1.80% |
| 2024-04-08 | 23.68 | 22.56 | -1.02 | -4.33% | 22.53 | 23.80 | 17415 | 4002.39 | 1.44% |
| 2024-04-03 | 23.77 | 23.58 | -0.47 | -1.95% | 23.26 | 23.94 | 20699 | 4873.13 | 1.71% |
| 2024-04-02 | 23.37 | 24.05 | 0.51 | 2.17% | 23.37 | 24.55 | 27804 | 6679.02 | 2.30% |
| 2024-04-01 | 23.22 | 23.54 | 0.79 | 3.47% | 22.82 | 23.75 | 18525 | 4342.64 | 1.53% |
| 2024-03-29 | 22.50 | 22.75 | 0.27 | 1.20% | 22.46 | 22.99 | 11705 | 2662.70 | 0.97% |
| 2024-03-28 | 22.06 | 22.48 | 0.26 | 1.17% | 22.06 | 22.75 | 13395 | 3016.60 | 1.11% |
| 2024-03-27 | 22.99 | 22.22 | -0.61 | -2.67% | 22.19 | 23.11 | 13365 | 3035.19 | 1.10% |
| 2024-03-26 | 22.94 | 22.83 | 0.40 | 1.78% | 22.20 | 23.10 | 16182 | 3667.33 | 1.34% |
| 2024-03-25 | 23.68 | 22.43 | -0.95 | -4.06% | 22.41 | 23.68 | 16964 | 3899.84 | 1.40% |
| 2024-03-22 | 23.80 | 23.38 | -0.63 | -2.62% | 23.26 | 24.06 | 17292 | 4069.09 | 1.43% |
| 2024-03-21 | 24.31 | 24.01 | -0.30 | -1.23% | 23.85 | 24.62 | 14923 | 3589.91 | 1.23% |
| 2024-03-20 | 24.10 | 24.31 | 0.19 | 0.79% | 23.95 | 24.46 | 15187 | 3679.40 | 1.25% |
| 2024-03-19 | 24.03 | 24.12 | 0.10 | 0.42% | 24.03 | 24.85 | 24380 | 5942.53 | 2.01% |
| 2024-03-18 | 23.95 | 24.02 | 0.25 | 1.05% | 23.51 | 24.18 | 17372 | 4135.38 | 1.43% |
| 2024-03-15 | 23.45 | 23.77 | 0.17 | 0.72% | 23.22 | 23.81 | 17075 | 4025.17 | 1.41% |
| 2024-03-14 | 23.92 | 23.60 | -0.38 | -1.58% | 23.29 | 24.17 | 18680 | 4433.06 | 1.54% |
| 2024-03-13 | 24.36 | 23.98 | -0.37 | -1.52% | 23.70 | 24.39 | 18928 | 4538.12 | 1.56% |
| 2024-03-12 | 24.43 | 24.35 | -0.19 | -0.77% | 23.83 | 24.60 | 27444 | 6637.50 | 2.27% |
| 2024-03-11 | 24.10 | 24.54 | 0.29 | 1.20% | 24.04 | 24.88 | 26322 | 6459.84 | 2.17% |
| 2024-03-08 | 24.70 | 24.25 | -1.11 | -4.38% | 23.90 | 24.97 | 37243 | 9029.47 | 3.07% |
| 2024-03-07 | 23.80 | 25.36 | 1.46 | 6.11% | 23.17 | 28.00 | 55614 | 14058.64 | 4.59% |
| 2024-03-06 | 23.10 | 23.90 | 0.95 | 4.14% | 23.10 | 24.36 | 32563 | 7724.22 | 2.69% |
| 2024-03-05 | 22.48 | 22.95 | 0.70 | 3.15% | 22.06 | 23.71 | 38370 | 8818.18 | 3.17% |
| 2024-03-04 | 22.34 | 22.25 | -0.26 | -1.16% | 21.67 | 22.70 | 17585 | 3893.83 | 1.45% |
| 2024-03-01 | 22.45 | 22.51 | -0.03 | -0.13% | 22.10 | 22.84 | 21037 | 4721.89 | 1.74% |
| 2024-02-29 | 21.30 | 22.54 | 0.66 | 3.02% | 21.26 | 22.98 | 29478 | 6542.00 | 2.43% |
| 2024-02-28 | 23.20 | 21.88 | -0.97 | -4.25% | 21.58 | 24.98 | 40859 | 9606.07 | 3.37% |
| 2024-02-27 | 21.57 | 22.85 | 0.97 | 4.43% | 21.56 | 22.85 | 20324 | 4581.78 | 1.68% |
| 2024-02-26 | 21.31 | 21.88 | 0.62 | 2.92% | 21.26 | 22.29 | 25844 | 5670.32 | 2.13% |
| 2024-02-23 | 20.74 | 21.26 | 0.45 | 2.16% | 20.45 | 21.49 | 19638 | 4150.08 | 1.62% |
| 2024-02-22 | 20.14 | 20.81 | 0.23 | 1.12% | 20.10 | 20.93 | 20132 | 4146.21 | 1.66% |
| 2024-02-21 | 19.73 | 20.58 | 0.40 | 1.98% | 19.70 | 22.00 | 25780 | 5357.60 | 2.13% |
| 2024-02-20 | 19.14 | 20.18 | 1.04 | 5.43% | 18.38 | 20.18 | 26960 | 5287.77 | 2.23% |
| 2024-02-19 | 18.91 | 19.14 | 0.25 | 1.32% | 18.91 | 19.95 | 21725 | 4219.85 | 1.79% |
| 2024-02-08 | 16.26 | 18.89 | 2.08 | 12.37% | 16.26 | 18.94 | 35183 | 6171.20 | 2.90% |
| 2024-02-07 | 16.81 | 16.81 | -0.04 | -0.24% | 15.71 | 17.75 | 32808 | 5480.05 | 2.71% |
| 2024-02-06 | 16.61 | 16.85 | 0.27 | 1.63% | 14.50 | 18.37 | 45499 | 7262.68 | 3.76% |
| 2024-02-05 | 19.98 | 16.58 | -3.62 | -17.92% | 16.50 | 19.99 | 42631 | 7505.33 | 3.52% |
| 2024-02-02 | 21.56 | 20.20 | -1.40 | -6.48% | 19.50 | 22.29 | 23180 | 4849.82 | 1.91% |
| 2024-02-01 | 24.47 | 21.60 | -2.40 | -10.00% | 21.35 | 24.47 | 30428 | 6714.41 | 2.51% |
| 2024-01-31 | 25.79 | 24.00 | -1.25 | -4.95% | 23.64 | 25.79 | 10270 | 2513.62 | 0.85% |
| 2024-01-30 | 26.01 | 25.25 | -0.96 | -3.66% | 25.20 | 26.47 | 6299 | 1623.56 | 0.52% |