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 | 24.90 | 24.81 | 0.16 | 0.65% | 24.27 | 24.97 | 14326 | 3534.80 | 1.56% |
| 2024-05-08 | 25.25 | 24.65 | -0.60 | -2.38% | 24.49 | 25.35 | 16605 | 4108.66 | 1.80% |
| 2024-05-07 | 25.48 | 25.25 | -0.45 | -1.75% | 24.87 | 25.53 | 20670 | 5195.35 | 2.24% |
| 2024-05-06 | 25.29 | 25.70 | 0.57 | 2.27% | 24.86 | 25.76 | 28180 | 7137.32 | 3.06% |
| 2024-04-30 | 24.99 | 25.13 | 0.21 | 0.84% | 24.81 | 26.00 | 43273 | 10990.09 | 4.70% |
| 2024-04-29 | 23.51 | 24.92 | 2.03 | 8.87% | 23.51 | 27.37 | 45021 | 11323.93 | 4.89% |
| 2024-04-26 | 22.45 | 22.89 | 0.68 | 3.06% | 22.03 | 23.21 | 19241 | 4403.03 | 2.09% |
| 2024-04-25 | 22.50 | 22.21 | 0.01 | 0.05% | 21.88 | 22.86 | 17166 | 3848.05 | 1.86% |
| 2024-04-24 | 21.74 | 22.20 | 0.55 | 2.54% | 21.61 | 22.48 | 12324 | 2721.35 | 1.34% |
| 2024-04-23 | 20.83 | 21.65 | 0.81 | 3.89% | 20.64 | 21.98 | 13546 | 2911.09 | 1.47% |
| 2024-04-22 | 21.05 | 20.84 | -0.23 | -1.09% | 20.37 | 21.39 | 11746 | 2463.45 | 1.28% |
| 2024-04-19 | 21.16 | 21.07 | -0.21 | -0.99% | 20.50 | 21.40 | 12588 | 2640.13 | 1.37% |
| 2024-04-18 | 21.05 | 21.28 | 0.20 | 0.95% | 20.36 | 21.90 | 17150 | 3635.80 | 1.86% |
| 2024-04-17 | 19.47 | 21.08 | 2.08 | 10.95% | 19.33 | 21.11 | 16993 | 3499.39 | 1.85% |
| 2024-04-16 | 21.01 | 19.00 | -2.19 | -10.34% | 18.87 | 21.01 | 25777 | 5003.99 | 2.80% |
| 2024-04-15 | 22.47 | 21.19 | -1.27 | -5.65% | 20.75 | 23.05 | 24848 | 5349.66 | 2.70% |
| 2024-04-12 | 22.61 | 22.46 | -0.06 | -0.27% | 22.36 | 23.57 | 16259 | 3725.70 | 1.77% |
| 2024-04-11 | 22.50 | 22.52 | -0.03 | -0.13% | 22.14 | 23.03 | 13071 | 2962.60 | 1.42% |
| 2024-04-10 | 23.16 | 22.55 | -0.58 | -2.51% | 22.00 | 23.24 | 18074 | 4088.34 | 1.96% |
| 2024-04-09 | 22.46 | 23.13 | 0.67 | 2.98% | 22.42 | 23.30 | 19772 | 4526.79 | 2.15% |
| 2024-04-08 | 23.59 | 22.46 | -1.14 | -4.83% | 22.20 | 23.62 | 19262 | 4388.02 | 2.09% |
| 2024-04-03 | 23.77 | 23.60 | -0.30 | -1.26% | 23.10 | 23.99 | 15429 | 3647.27 | 1.68% |
| 2024-04-02 | 24.46 | 23.90 | -0.67 | -2.73% | 23.56 | 24.55 | 21261 | 5067.04 | 2.31% |
| 2024-04-01 | 23.71 | 24.57 | 0.88 | 3.71% | 23.48 | 24.88 | 24790 | 6016.44 | 2.69% |
| 2024-03-29 | 23.48 | 23.69 | 0.19 | 0.81% | 23.20 | 24.79 | 29403 | 7063.07 | 3.19% |
| 2024-03-28 | 21.85 | 23.50 | 1.65 | 7.55% | 21.79 | 23.66 | 25347 | 5835.04 | 2.75% |
| 2024-03-27 | 22.46 | 21.85 | -0.61 | -2.72% | 21.63 | 22.56 | 16794 | 3696.61 | 1.82% |
| 2024-03-26 | 22.17 | 22.46 | 0.25 | 1.13% | 21.87 | 22.75 | 20261 | 4516.28 | 2.20% |
| 2024-03-25 | 23.25 | 22.21 | -1.20 | -5.13% | 22.13 | 23.25 | 23505 | 5312.31 | 2.55% |
| 2024-03-22 | 23.80 | 23.41 | -0.67 | -2.78% | 23.00 | 24.01 | 27656 | 6479.31 | 3.00% |
| 2024-03-21 | 22.93 | 24.08 | 1.18 | 5.15% | 22.93 | 24.14 | 27398 | 6459.50 | 2.98% |
| 2024-03-20 | 22.87 | 22.90 | 0.00 | 0.00% | 22.44 | 23.23 | 21484 | 4901.48 | 2.33% |
| 2024-03-19 | 21.80 | 22.90 | 1.18 | 5.43% | 21.68 | 23.31 | 37374 | 8490.24 | 4.06% |
| 2024-03-18 | 21.08 | 21.72 | 0.64 | 3.04% | 21.08 | 21.92 | 25008 | 5387.73 | 2.72% |
| 2024-03-15 | 20.39 | 21.08 | 0.64 | 3.13% | 20.20 | 21.18 | 19463 | 4052.39 | 2.11% |
| 2024-03-14 | 20.43 | 20.44 | -0.19 | -0.92% | 20.10 | 20.79 | 20638 | 4208.47 | 2.24% |
| 2024-03-13 | 20.27 | 20.63 | 0.40 | 1.98% | 20.27 | 21.82 | 35790 | 7491.17 | 3.89% |
| 2024-03-12 | 19.63 | 20.23 | 0.53 | 2.69% | 19.20 | 20.38 | 32985 | 6550.30 | 3.58% |
| 2024-03-11 | 18.16 | 19.70 | 1.46 | 8.00% | 18.14 | 20.00 | 39749 | 7667.60 | 4.32% |
| 2024-03-08 | 18.23 | 18.24 | 0.02 | 0.11% | 18.05 | 18.43 | 14004 | 2551.52 | 1.52% |
| 2024-03-07 | 18.13 | 18.22 | 0.09 | 0.50% | 18.12 | 18.98 | 21886 | 4049.62 | 2.38% |
| 2024-03-06 | 17.77 | 18.13 | 0.14 | 0.78% | 17.73 | 18.33 | 16623 | 3000.33 | 1.81% |
| 2024-03-05 | 18.47 | 17.99 | -0.47 | -2.55% | 17.72 | 18.60 | 22495 | 4082.17 | 2.44% |
| 2024-03-04 | 18.90 | 18.46 | -0.53 | -2.79% | 18.10 | 19.12 | 23457 | 4341.32 | 2.55% |
| 2024-03-01 | 18.30 | 18.99 | 0.62 | 3.38% | 18.28 | 19.55 | 32466 | 6098.46 | 3.53% |
| 2024-02-29 | 17.56 | 18.37 | 0.81 | 4.61% | 17.18 | 18.37 | 37528 | 6711.71 | 4.08% |
| 2024-02-28 | 19.95 | 17.56 | -2.39 | -11.98% | 17.52 | 20.36 | 44819 | 8484.44 | 4.87% |
| 2024-02-27 | 18.98 | 19.95 | 0.88 | 4.61% | 18.77 | 19.99 | 25415 | 4980.52 | 2.76% |
| 2024-02-26 | 19.80 | 19.07 | -0.35 | -1.80% | 18.87 | 20.27 | 38605 | 7431.96 | 4.19% |
| 2024-02-23 | 18.19 | 19.42 | 1.41 | 7.83% | 17.89 | 19.46 | 41963 | 7812.87 | 4.56% |
| 2024-02-22 | 17.41 | 18.01 | 0.36 | 2.04% | 17.41 | 18.29 | 24046 | 4301.86 | 2.61% |
| 2024-02-21 | 17.02 | 17.65 | 0.49 | 2.86% | 16.80 | 18.48 | 32561 | 5830.55 | 3.54% |
| 2024-02-20 | 16.66 | 17.16 | 0.50 | 3.00% | 16.18 | 17.98 | 25743 | 4420.49 | 2.80% |
| 2024-02-19 | 16.24 | 16.66 | 0.64 | 4.00% | 16.11 | 17.05 | 39734 | 6579.50 | 4.31% |
| 2024-02-08 | 13.60 | 16.02 | 2.42 | 17.79% | 12.79 | 16.30 | 52393 | 7699.06 | 5.69% |
| 2024-02-07 | 14.82 | 13.60 | -1.04 | -7.10% | 13.21 | 14.82 | 40437 | 5622.66 | 4.39% |
| 2024-02-06 | 14.30 | 14.64 | 0.11 | 0.76% | 13.09 | 15.39 | 44760 | 6305.00 | 4.86% |
| 2024-02-05 | 17.38 | 14.53 | -2.86 | -16.45% | 14.40 | 17.38 | 41239 | 6257.94 | 4.48% |
| 2024-02-02 | 19.02 | 17.39 | -1.63 | -8.57% | 16.93 | 19.39 | 29331 | 5242.98 | 3.18% |
| 2024-02-01 | 19.77 | 19.02 | -0.76 | -3.84% | 18.53 | 19.77 | 26531 | 5088.31 | 2.88% |
| 2024-01-31 | 21.00 | 19.78 | -1.12 | -5.36% | 19.77 | 21.09 | 18545 | 3747.47 | 2.01% |