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 | 25.30 | 24.96 | -0.45 | -1.77% | 24.80 | 25.79 | 92180 | 23271.07 | 4.32% |
| 2024-05-09 | 23.40 | 25.41 | 1.99 | 8.50% | 23.31 | 26.00 | 130177 | 32330.78 | 6.10% |
| 2024-05-08 | 24.02 | 23.42 | -0.66 | -2.74% | 23.32 | 24.02 | 55412 | 13081.40 | 2.59% |
| 2024-05-07 | 23.27 | 24.08 | 0.94 | 4.06% | 22.98 | 24.23 | 90355 | 21527.10 | 4.23% |
| 2024-05-06 | 22.77 | 23.14 | 0.60 | 2.66% | 22.77 | 23.39 | 57274 | 13265.08 | 2.68% |
| 2024-04-30 | 23.12 | 22.54 | -0.75 | -3.22% | 22.30 | 23.27 | 56848 | 12861.06 | 2.66% |
| 2024-04-29 | 22.40 | 23.29 | 0.55 | 2.42% | 22.30 | 23.46 | 61662 | 14200.72 | 2.89% |
| 2024-04-26 | 22.17 | 22.74 | 0.27 | 1.20% | 22.17 | 23.08 | 49761 | 11297.33 | 2.33% |
| 2024-04-25 | 22.82 | 22.47 | -0.53 | -2.30% | 22.43 | 22.99 | 46817 | 10612.16 | 2.19% |
| 2024-04-24 | 22.50 | 23.00 | 0.50 | 2.22% | 22.17 | 23.16 | 50746 | 11544.21 | 2.38% |
| 2024-04-23 | 22.52 | 22.50 | -0.21 | -0.92% | 22.18 | 22.83 | 57690 | 12961.44 | 2.70% |
| 2024-04-22 | 21.73 | 22.71 | 0.98 | 4.51% | 21.20 | 22.97 | 79610 | 17871.08 | 3.73% |
| 2024-04-19 | 21.68 | 21.73 | -0.10 | -0.46% | 21.46 | 21.89 | 29381 | 6368.48 | 1.38% |
| 2024-04-18 | 22.08 | 21.83 | -0.09 | -0.41% | 21.49 | 22.25 | 37225 | 8160.23 | 1.74% |
| 2024-04-17 | 20.85 | 21.92 | 1.29 | 6.25% | 20.85 | 21.95 | 38900 | 8382.79 | 1.82% |
| 2024-04-16 | 21.40 | 20.63 | -0.85 | -3.96% | 20.58 | 21.80 | 41395 | 8739.70 | 1.94% |
| 2024-04-15 | 21.83 | 21.48 | -0.29 | -1.33% | 21.14 | 22.27 | 37871 | 8204.57 | 1.77% |
| 2024-04-12 | 21.96 | 21.77 | -0.28 | -1.27% | 21.76 | 22.38 | 22222 | 4893.36 | 1.04% |
| 2024-04-11 | 22.11 | 22.05 | -0.13 | -0.59% | 21.91 | 22.50 | 22812 | 5070.02 | 1.07% |
| 2024-04-10 | 22.79 | 22.18 | -0.68 | -2.97% | 21.85 | 22.79 | 27761 | 6163.15 | 1.30% |
| 2024-04-09 | 22.25 | 22.86 | 0.64 | 2.88% | 22.18 | 22.88 | 23696 | 5365.75 | 1.11% |
| 2024-04-08 | 23.16 | 22.22 | -1.05 | -4.51% | 22.16 | 23.25 | 32966 | 7412.06 | 1.54% |
| 2024-04-03 | 23.78 | 23.27 | -0.48 | -2.02% | 23.17 | 23.80 | 26702 | 6236.27 | 1.25% |
| 2024-04-02 | 23.92 | 23.75 | -0.27 | -1.12% | 23.46 | 24.04 | 26343 | 6250.87 | 1.23% |
| 2024-04-01 | 23.79 | 24.02 | 0.35 | 1.48% | 23.62 | 24.10 | 29356 | 7018.87 | 1.37% |
| 2024-03-29 | 23.45 | 23.67 | 0.22 | 0.94% | 23.04 | 23.70 | 24367 | 5692.08 | 1.14% |
| 2024-03-28 | 22.41 | 23.45 | 0.99 | 4.41% | 22.39 | 23.78 | 40209 | 9332.21 | 1.88% |
| 2024-03-27 | 23.56 | 22.46 | -1.12 | -4.75% | 22.41 | 23.56 | 32106 | 7356.64 | 1.50% |
| 2024-03-26 | 23.95 | 23.58 | -0.32 | -1.34% | 23.25 | 24.70 | 33260 | 7898.02 | 1.56% |
| 2024-03-25 | 24.92 | 23.90 | -1.15 | -4.59% | 23.88 | 24.93 | 37241 | 9125.82 | 1.74% |
| 2024-03-22 | 25.61 | 25.05 | -0.55 | -2.15% | 24.96 | 25.75 | 34106 | 8600.51 | 1.60% |
| 2024-03-21 | 26.09 | 25.60 | -0.40 | -1.54% | 25.30 | 26.15 | 42485 | 10915.90 | 1.99% |
| 2024-03-20 | 25.88 | 26.00 | 0.02 | 0.08% | 25.60 | 26.15 | 34383 | 8903.85 | 1.61% |
| 2024-03-19 | 26.18 | 25.98 | -0.33 | -1.25% | 25.88 | 26.29 | 42851 | 11162.29 | 2.01% |
| 2024-03-18 | 25.59 | 26.31 | 0.95 | 3.75% | 25.57 | 26.34 | 53919 | 14004.99 | 2.52% |
| 2024-03-15 | 25.15 | 25.36 | 0.21 | 0.83% | 24.62 | 25.39 | 33456 | 8355.73 | 1.57% |
| 2024-03-14 | 25.73 | 25.15 | -0.67 | -2.59% | 24.75 | 25.73 | 43924 | 11083.30 | 2.06% |
| 2024-03-13 | 25.96 | 25.82 | -0.02 | -0.08% | 25.60 | 26.10 | 36427 | 9420.79 | 1.71% |
| 2024-03-12 | 25.40 | 25.84 | 0.50 | 1.97% | 25.20 | 26.09 | 48564 | 12466.48 | 2.27% |
| 2024-03-11 | 24.84 | 25.34 | 0.51 | 2.05% | 24.50 | 25.34 | 35267 | 8809.18 | 1.65% |
| 2024-03-08 | 24.43 | 24.83 | 0.55 | 2.27% | 24.24 | 24.93 | 31070 | 7632.88 | 1.45% |
| 2024-03-07 | 25.16 | 24.28 | -0.78 | -3.11% | 24.25 | 25.25 | 34409 | 8503.04 | 1.61% |
| 2024-03-06 | 24.88 | 25.06 | 0.04 | 0.16% | 24.39 | 25.41 | 38454 | 9559.88 | 1.80% |
| 2024-03-05 | 24.82 | 25.02 | -0.13 | -0.52% | 24.72 | 25.59 | 41207 | 10400.28 | 1.93% |
| 2024-03-04 | 25.60 | 25.15 | -0.43 | -1.68% | 24.70 | 25.70 | 44407 | 11140.63 | 2.08% |
| 2024-03-01 | 25.59 | 25.58 | 0.54 | 2.16% | 25.06 | 25.77 | 50603 | 12915.15 | 2.37% |
| 2024-02-29 | 23.51 | 25.04 | 1.16 | 4.86% | 23.46 | 25.11 | 50718 | 12505.69 | 2.37% |
| 2024-02-28 | 25.50 | 23.88 | -1.49 | -5.87% | 23.86 | 25.96 | 72125 | 18069.25 | 3.38% |
| 2024-02-27 | 24.08 | 25.37 | 1.18 | 4.88% | 23.88 | 25.37 | 52821 | 13037.00 | 2.47% |
| 2024-02-26 | 23.87 | 24.19 | 0.36 | 1.51% | 23.63 | 24.60 | 49974 | 12053.54 | 2.34% |
| 2024-02-23 | 23.67 | 23.83 | 0.22 | 0.93% | 23.21 | 23.93 | 50309 | 11876.51 | 2.36% |
| 2024-02-22 | 23.07 | 23.61 | 0.54 | 2.34% | 23.00 | 23.81 | 35285 | 8305.60 | 1.65% |
| 2024-02-21 | 22.63 | 23.07 | 0.38 | 1.67% | 22.16 | 23.70 | 42567 | 9846.19 | 1.99% |
| 2024-02-20 | 22.66 | 22.69 | -0.18 | -0.79% | 22.01 | 22.83 | 41626 | 9294.66 | 1.95% |
| 2024-02-19 | 22.77 | 22.87 | 0.51 | 2.28% | 22.42 | 23.86 | 73776 | 16975.20 | 3.45% |
| 2024-02-08 | 21.80 | 22.36 | 0.71 | 3.28% | 21.78 | 22.95 | 65863 | 14787.56 | 3.08% |
| 2024-02-07 | 20.22 | 21.65 | 1.43 | 7.07% | 20.06 | 22.15 | 76984 | 16587.22 | 3.60% |
| 2024-02-06 | 18.42 | 20.22 | 1.66 | 8.94% | 18.10 | 20.37 | 65765 | 12734.03 | 3.08% |
| 2024-02-05 | 19.90 | 18.56 | -1.66 | -8.21% | 17.75 | 20.00 | 63507 | 11870.92 | 2.97% |