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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 24.51 | 23.98 | -0.71 | -2.88% | 23.90 | 24.84 | 27151 | 6541.77 | 2.38% |
| 2024-05-10 | 25.50 | 24.69 | -0.77 | -3.02% | 24.64 | 25.60 | 44212 | 11017.95 | 3.88% |
| 2024-05-09 | 25.61 | 25.46 | -0.07 | -0.27% | 25.43 | 26.08 | 44950 | 11571.96 | 3.95% |
| 2024-05-08 | 26.02 | 25.53 | -0.92 | -3.48% | 25.40 | 26.36 | 57622 | 14846.92 | 5.06% |
| 2024-05-07 | 25.50 | 26.45 | 0.94 | 3.68% | 25.21 | 26.45 | 74516 | 19390.25 | 6.54% |
| 2024-05-06 | 24.77 | 25.51 | 0.88 | 3.57% | 24.50 | 25.58 | 60494 | 15193.64 | 5.31% |
| 2024-04-30 | 25.10 | 24.63 | -0.39 | -1.56% | 24.51 | 25.12 | 38778 | 9597.50 | 3.40% |
| 2024-04-29 | 24.47 | 25.02 | 0.38 | 1.54% | 24.24 | 25.17 | 55069 | 13719.08 | 4.83% |
| 2024-04-26 | 23.53 | 24.64 | 0.79 | 3.31% | 23.46 | 24.99 | 69875 | 17053.59 | 6.13% |
| 2024-04-25 | 23.44 | 23.85 | 0.20 | 0.85% | 23.44 | 24.90 | 67673 | 16374.56 | 5.94% |
| 2024-04-24 | 22.60 | 23.65 | 1.45 | 6.53% | 22.30 | 23.75 | 55156 | 12741.45 | 4.84% |
| 2024-04-23 | 21.98 | 22.20 | 0.41 | 1.88% | 21.79 | 22.47 | 30430 | 6757.89 | 2.67% |
| 2024-04-22 | 22.04 | 21.79 | -0.30 | -1.36% | 21.00 | 22.25 | 30954 | 6698.44 | 2.72% |
| 2024-04-19 | 22.05 | 22.09 | 0.28 | 1.28% | 21.77 | 22.65 | 46663 | 10359.76 | 4.10% |
| 2024-04-18 | 21.98 | 21.81 | -0.29 | -1.31% | 21.36 | 22.21 | 33643 | 7356.45 | 2.95% |
| 2024-04-17 | 20.80 | 22.10 | 2.01 | 10.00% | 20.80 | 22.20 | 48322 | 10449.25 | 4.24% |
| 2024-04-16 | 21.85 | 20.09 | -2.06 | -9.30% | 19.76 | 22.15 | 56062 | 11504.17 | 4.92% |
| 2024-04-15 | 23.56 | 22.15 | -1.75 | -7.32% | 21.61 | 23.93 | 59674 | 13388.84 | 5.24% |
| 2024-04-12 | 23.99 | 23.90 | 0.06 | 0.25% | 23.47 | 24.37 | 32726 | 7824.18 | 2.87% |
| 2024-04-11 | 23.75 | 23.84 | -0.23 | -0.96% | 23.75 | 24.33 | 33455 | 8042.29 | 2.94% |
| 2024-04-10 | 25.00 | 24.07 | -1.13 | -4.48% | 23.84 | 25.20 | 50417 | 12259.46 | 4.42% |
| 2024-04-09 | 24.31 | 25.20 | 0.88 | 3.62% | 24.30 | 25.78 | 56542 | 14211.71 | 4.96% |
| 2024-04-08 | 25.02 | 24.32 | -0.87 | -3.45% | 24.30 | 25.58 | 50132 | 12412.78 | 4.40% |
| 2024-04-03 | 27.44 | 25.19 | -2.66 | -9.55% | 25.19 | 27.66 | 90523 | 23601.90 | 7.94% |
| 2024-04-02 | 26.78 | 27.85 | 0.80 | 2.96% | 26.61 | 28.44 | 112808 | 31160.07 | 9.90% |
| 2024-04-01 | 26.40 | 27.05 | 0.77 | 2.93% | 26.29 | 27.17 | 66946 | 17959.15 | 5.88% |
| 2024-03-29 | 26.27 | 26.28 | -0.52 | -1.94% | 25.69 | 26.71 | 61266 | 16057.59 | 5.38% |
| 2024-03-28 | 25.84 | 26.80 | 0.96 | 3.72% | 25.71 | 27.27 | 81282 | 21604.47 | 7.13% |
| 2024-03-27 | 26.60 | 25.84 | -1.20 | -4.44% | 25.70 | 26.90 | 60539 | 15868.89 | 5.31% |
| 2024-03-26 | 27.32 | 27.04 | -0.28 | -1.02% | 26.22 | 27.54 | 83621 | 22458.96 | 7.34% |
| 2024-03-25 | 29.73 | 27.32 | -3.03 | -9.98% | 27.30 | 29.78 | 121129 | 34062.22 | 10.63% |
| 2024-03-22 | 30.43 | 30.35 | -0.08 | -0.26% | 29.81 | 31.22 | 101795 | 30860.67 | 8.93% |
| 2024-03-21 | 31.57 | 30.43 | -2.12 | -6.51% | 30.10 | 32.00 | 152980 | 47302.21 | 13.43% |
| 2024-03-20 | 32.34 | 32.55 | -0.35 | -1.06% | 31.80 | 34.40 | 165035 | 54518.54 | 14.48% |
| 2024-03-19 | 33.80 | 32.90 | -2.43 | -6.88% | 32.90 | 34.49 | 177968 | 59881.33 | 15.62% |
| 2024-03-18 | 32.00 | 35.33 | 3.57 | 11.24% | 31.40 | 35.98 | 203808 | 68245.71 | 17.89% |
| 2024-03-15 | 27.38 | 31.76 | 3.06 | 10.66% | 27.38 | 33.98 | 209450 | 63337.96 | 18.38% |
| 2024-03-14 | 26.99 | 28.70 | 1.20 | 4.36% | 25.70 | 29.50 | 166354 | 45568.95 | 14.60% |
| 2024-03-13 | 25.40 | 27.50 | 1.52 | 5.85% | 24.88 | 28.40 | 164282 | 43796.55 | 14.42% |
| 2024-03-12 | 23.00 | 25.98 | 4.01 | 18.25% | 22.13 | 26.36 | 151580 | 37631.86 | 13.30% |
| 2024-03-11 | 20.48 | 21.97 | 1.51 | 7.38% | 20.41 | 22.55 | 49547 | 10648.34 | 4.35% |
| 2024-03-08 | 20.01 | 20.46 | 0.40 | 1.99% | 20.00 | 20.62 | 16685 | 3399.15 | 1.46% |
| 2024-03-07 | 20.47 | 20.06 | -0.33 | -1.62% | 19.96 | 20.94 | 21750 | 4448.95 | 1.91% |
| 2024-03-06 | 20.05 | 20.39 | 0.09 | 0.44% | 20.05 | 20.72 | 17777 | 3626.93 | 1.56% |
| 2024-03-05 | 20.85 | 20.30 | -0.69 | -3.29% | 20.01 | 21.28 | 30878 | 6332.09 | 2.71% |
| 2024-03-04 | 21.50 | 20.99 | 0.34 | 1.65% | 20.68 | 22.21 | 40096 | 8557.95 | 3.52% |
| 2024-03-01 | 20.30 | 20.65 | 0.55 | 2.74% | 20.19 | 21.18 | 26077 | 5385.88 | 2.29% |
| 2024-02-29 | 18.78 | 20.10 | 0.88 | 4.58% | 18.77 | 20.12 | 26256 | 5202.91 | 2.30% |
| 2024-02-28 | 21.27 | 19.22 | -2.01 | -9.47% | 18.90 | 22.00 | 49772 | 10253.99 | 4.37% |
| 2024-02-27 | 20.45 | 21.23 | 0.73 | 3.56% | 20.30 | 21.25 | 19214 | 4028.03 | 1.69% |
| 2024-02-26 | 20.08 | 20.50 | 0.39 | 1.94% | 19.96 | 21.24 | 26011 | 5363.61 | 2.28% |
| 2024-02-23 | 19.39 | 20.11 | 0.76 | 3.93% | 19.36 | 20.20 | 24733 | 4892.02 | 2.17% |
| 2024-02-22 | 18.77 | 19.35 | 0.44 | 2.33% | 18.76 | 19.50 | 22351 | 4293.51 | 1.96% |
| 2024-02-21 | 18.93 | 18.91 | -0.13 | -0.68% | 18.64 | 19.44 | 26760 | 5107.04 | 2.35% |
| 2024-02-20 | 18.99 | 19.04 | 0.37 | 1.98% | 18.10 | 19.27 | 20117 | 3810.15 | 1.77% |
| 2024-02-19 | 17.52 | 18.67 | 1.27 | 7.30% | 17.52 | 19.00 | 35791 | 6589.59 | 3.14% |
| 2024-02-08 | 15.80 | 17.40 | 1.73 | 11.04% | 14.58 | 17.48 | 39459 | 6391.09 | 3.46% |
| 2024-02-07 | 16.22 | 15.67 | -0.70 | -4.28% | 15.66 | 17.11 | 26235 | 4288.08 | 2.30% |
| 2024-02-06 | 15.95 | 16.37 | 0.48 | 3.02% | 14.50 | 16.88 | 30244 | 4750.99 | 2.65% |
| 2024-02-05 | 18.56 | 15.89 | -2.45 | -13.36% | 15.55 | 18.56 | 31449 | 5191.06 | 2.76% |