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 | 23.76 | 23.88 | 0.24 | 1.02% | 23.57 | 24.30 | 44486 | 10665.01 | 1.07% |
| 2024-05-08 | 24.27 | 23.64 | -0.51 | -2.11% | 23.36 | 24.32 | 42872 | 10158.13 | 1.03% |
| 2024-05-07 | 24.20 | 24.15 | -0.25 | -1.02% | 23.92 | 24.40 | 44788 | 10804.06 | 1.07% |
| 2024-05-06 | 22.95 | 24.40 | 1.66 | 7.30% | 22.95 | 24.75 | 88042 | 21081.81 | 2.11% |
| 2024-04-30 | 22.20 | 22.74 | 0.50 | 2.25% | 22.15 | 22.90 | 52675 | 11907.09 | 1.26% |
| 2024-04-29 | 22.58 | 22.24 | -0.36 | -1.59% | 22.10 | 22.80 | 66195 | 14772.65 | 1.58% |
| 2024-04-26 | 22.90 | 22.60 | -0.29 | -1.27% | 22.46 | 23.04 | 50527 | 11462.66 | 2.25% |
| 2024-04-25 | 22.30 | 22.89 | 0.43 | 1.91% | 22.28 | 23.08 | 38860 | 8874.60 | 1.73% |
| 2024-04-24 | 22.15 | 22.46 | 0.34 | 1.54% | 21.81 | 22.75 | 48190 | 10730.47 | 2.15% |
| 2024-04-23 | 21.15 | 22.12 | 0.83 | 3.90% | 21.11 | 22.30 | 58153 | 12634.15 | 2.60% |
| 2024-04-22 | 20.87 | 21.29 | 0.28 | 1.33% | 20.75 | 21.79 | 48362 | 10358.73 | 2.16% |
| 2024-04-19 | 21.33 | 21.01 | -0.35 | -1.64% | 20.71 | 21.34 | 46555 | 9777.27 | 2.08% |
| 2024-04-18 | 21.88 | 21.36 | -0.58 | -2.64% | 21.28 | 21.88 | 53731 | 11561.99 | 2.40% |
| 2024-04-17 | 21.80 | 21.94 | 0.32 | 1.48% | 21.52 | 22.78 | 59723 | 13150.73 | 2.67% |
| 2024-04-16 | 22.56 | 21.62 | -1.17 | -5.13% | 21.58 | 22.98 | 45671 | 10042.49 | 2.04% |
| 2024-04-15 | 22.72 | 22.79 | -0.03 | -0.13% | 22.47 | 23.34 | 28240 | 6467.99 | 1.26% |
| 2024-04-12 | 23.26 | 22.82 | -0.48 | -2.06% | 22.73 | 23.55 | 22438 | 5152.18 | 1.00% |
| 2024-04-11 | 23.57 | 23.30 | -0.10 | -0.43% | 23.22 | 23.90 | 23386 | 5501.62 | 1.04% |
| 2024-04-10 | 23.80 | 23.40 | -0.45 | -1.89% | 23.25 | 23.84 | 18831 | 4429.86 | 0.84% |
| 2024-04-09 | 23.19 | 23.85 | 0.75 | 3.25% | 22.80 | 23.85 | 30874 | 7230.90 | 1.38% |
| 2024-04-08 | 23.59 | 23.10 | -0.67 | -2.82% | 23.10 | 23.78 | 29732 | 6951.42 | 1.33% |
| 2024-04-03 | 24.48 | 23.77 | -0.81 | -3.30% | 23.75 | 24.68 | 46103 | 11067.45 | 2.06% |
| 2024-04-02 | 25.50 | 24.58 | -0.89 | -3.49% | 24.31 | 25.53 | 45198 | 11152.75 | 2.02% |
| 2024-04-01 | 25.37 | 25.47 | 0.07 | 0.28% | 25.08 | 25.53 | 29144 | 7395.26 | 1.30% |
| 2024-03-29 | 25.58 | 25.40 | -0.46 | -1.78% | 25.14 | 25.99 | 31229 | 7922.88 | 1.39% |
| 2024-03-28 | 25.17 | 25.86 | 0.17 | 0.66% | 24.89 | 26.39 | 52063 | 13390.53 | 2.32% |
| 2024-03-27 | 25.20 | 25.69 | 0.31 | 1.22% | 25.10 | 25.88 | 50568 | 12937.71 | 2.26% |
| 2024-03-26 | 24.85 | 25.38 | 0.50 | 2.01% | 24.37 | 25.75 | 57094 | 14322.07 | 2.55% |
| 2024-03-25 | 25.20 | 24.88 | -0.32 | -1.27% | 24.80 | 25.89 | 49313 | 12519.44 | 2.20% |
| 2024-03-22 | 26.10 | 25.20 | -1.00 | -3.82% | 24.92 | 26.10 | 71468 | 18059.00 | 3.19% |
| 2024-03-21 | 27.00 | 26.20 | -1.28 | -4.66% | 26.07 | 27.18 | 103280 | 27340.92 | 4.61% |
| 2024-03-20 | 27.27 | 27.48 | -0.46 | -1.65% | 27.18 | 28.65 | 93367 | 25917.80 | 4.17% |
| 2024-03-19 | 27.53 | 27.94 | -0.76 | -2.65% | 27.33 | 28.97 | 146312 | 40929.80 | 6.53% |
| 2024-03-18 | 26.66 | 28.70 | 2.15 | 8.10% | 25.77 | 31.00 | 162252 | 45540.66 | 7.24% |
| 2024-03-15 | 25.62 | 26.55 | 0.78 | 3.03% | 25.40 | 26.77 | 53140 | 13892.67 | 2.37% |
| 2024-03-14 | 26.40 | 25.77 | 0.82 | 3.29% | 25.45 | 26.95 | 91041 | 23749.08 | 4.06% |
| 2024-03-13 | 24.56 | 24.95 | 0.31 | 1.26% | 24.20 | 25.11 | 37786 | 9369.28 | 1.69% |
| 2024-03-12 | 24.68 | 24.64 | 0.19 | 0.78% | 24.49 | 25.43 | 56494 | 14040.82 | 2.52% |
| 2024-03-11 | 23.10 | 24.45 | 1.53 | 6.68% | 22.95 | 25.05 | 87324 | 21006.74 | 3.90% |
| 2024-03-08 | 22.72 | 22.92 | 0.23 | 1.01% | 22.58 | 23.45 | 37268 | 8573.84 | 1.66% |
| 2024-03-07 | 22.90 | 22.69 | -0.27 | -1.18% | 22.62 | 23.34 | 48556 | 11114.78 | 2.17% |
| 2024-03-06 | 23.26 | 22.96 | -0.18 | -0.78% | 22.35 | 23.68 | 62513 | 14407.12 | 2.79% |
| 2024-03-05 | 23.87 | 23.14 | -0.98 | -4.06% | 22.99 | 23.87 | 56028 | 13066.93 | 2.50% |
| 2024-03-04 | 23.17 | 24.12 | 1.03 | 4.46% | 23.01 | 24.14 | 66936 | 15918.16 | 2.99% |
| 2024-03-01 | 23.01 | 23.09 | -0.04 | -0.17% | 22.60 | 23.30 | 43645 | 10017.39 | 1.95% |
| 2024-02-29 | 22.00 | 23.13 | 0.68 | 3.03% | 21.97 | 23.17 | 54494 | 12403.15 | 2.43% |
| 2024-02-28 | 23.29 | 22.45 | -0.75 | -3.23% | 22.40 | 24.28 | 66614 | 15644.16 | 2.97% |
| 2024-02-27 | 22.72 | 23.20 | 0.29 | 1.27% | 22.65 | 23.20 | 37421 | 8573.09 | 1.67% |
| 2024-02-26 | 22.74 | 22.91 | 0.06 | 0.26% | 22.55 | 23.34 | 45393 | 10395.67 | 2.03% |
| 2024-02-23 | 22.77 | 22.85 | 0.08 | 0.35% | 22.04 | 23.05 | 44398 | 9986.27 | 1.98% |
| 2024-02-22 | 22.53 | 22.77 | 0.24 | 1.07% | 22.33 | 22.94 | 31802 | 7205.10 | 1.42% |
| 2024-02-21 | 22.37 | 22.53 | 0.16 | 0.72% | 21.90 | 23.32 | 54987 | 12410.84 | 2.45% |
| 2024-02-20 | 21.78 | 22.37 | 0.49 | 2.24% | 21.60 | 22.97 | 58821 | 13174.73 | 2.63% |
| 2024-02-19 | 22.40 | 21.88 | -0.32 | -1.44% | 21.33 | 22.41 | 57969 | 12586.25 | 2.59% |
| 2024-02-08 | 21.53 | 22.20 | 0.68 | 3.16% | 21.35 | 23.00 | 69698 | 15601.49 | 3.11% |
| 2024-02-07 | 20.48 | 21.52 | 0.86 | 4.16% | 20.31 | 22.26 | 102015 | 22005.95 | 4.55% |
| 2024-02-06 | 18.00 | 20.66 | 2.23 | 12.10% | 17.99 | 20.98 | 109728 | 21662.47 | 4.90% |
| 2024-02-05 | 19.36 | 18.43 | -1.27 | -6.45% | 17.50 | 19.53 | 70115 | 12978.35 | 3.13% |
| 2024-02-02 | 20.61 | 19.70 | -0.90 | -4.37% | 19.00 | 20.84 | 55680 | 11065.13 | 2.48% |
| 2024-02-01 | 20.46 | 20.60 | 0.23 | 1.13% | 20.31 | 21.33 | 55972 | 11622.34 | 2.50% |
| 2024-01-31 | 21.95 | 20.37 | -1.48 | -6.77% | 20.33 | 21.95 | 62505 | 13088.05 | 2.79% |