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 | 33.00 | 32.32 | 1.25 | 4.02% | 31.73 | 34.29 | 865110 | 286963.66 | 16.27% |
| 2024-05-09 | 25.89 | 31.07 | 5.18 | 20.01% | 25.73 | 31.07 | 577243 | 169255.55 | 10.86% |
| 2024-05-08 | 26.08 | 25.89 | -0.32 | -1.22% | 25.76 | 26.75 | 164548 | 43139.81 | 3.09% |
| 2024-05-07 | 25.37 | 26.21 | 0.82 | 3.23% | 25.22 | 26.58 | 213646 | 55827.76 | 4.02% |
| 2024-05-06 | 25.62 | 25.39 | 0.10 | 0.40% | 25.28 | 25.88 | 137518 | 35147.95 | 2.59% |
| 2024-04-30 | 25.66 | 25.29 | -0.33 | -1.29% | 25.25 | 25.79 | 117105 | 29795.71 | 2.20% |
| 2024-04-29 | 25.25 | 25.62 | 0.75 | 3.02% | 25.02 | 25.73 | 190737 | 48461.52 | 3.59% |
| 2024-04-26 | 23.99 | 24.87 | 0.75 | 3.11% | 23.96 | 25.25 | 177106 | 43832.10 | 3.33% |
| 2024-04-25 | 24.50 | 24.12 | -0.44 | -1.79% | 23.98 | 24.54 | 113801 | 27482.34 | 2.14% |
| 2024-04-24 | 23.80 | 24.56 | 0.74 | 3.11% | 23.76 | 24.72 | 164392 | 40023.09 | 3.09% |
| 2024-04-23 | 24.30 | 23.82 | -0.74 | -3.01% | 23.77 | 24.53 | 151649 | 36532.31 | 2.85% |
| 2024-04-22 | 23.90 | 24.56 | -0.32 | -1.29% | 23.50 | 24.93 | 264420 | 64120.22 | 4.97% |
| 2024-04-19 | 23.65 | 24.88 | 1.14 | 4.80% | 23.43 | 24.98 | 223688 | 54656.86 | 4.21% |
| 2024-04-18 | 23.20 | 23.74 | 0.39 | 1.67% | 23.05 | 24.15 | 125241 | 29675.77 | 2.36% |
| 2024-04-17 | 22.68 | 23.35 | 0.82 | 3.64% | 22.68 | 23.35 | 106950 | 24711.88 | 2.01% |
| 2024-04-16 | 23.23 | 22.53 | -0.96 | -4.09% | 22.52 | 23.69 | 120304 | 27702.49 | 2.26% |
| 2024-04-15 | 22.80 | 23.49 | 0.88 | 3.89% | 22.77 | 23.88 | 172324 | 40455.37 | 3.24% |
| 2024-04-12 | 22.34 | 22.61 | 0.27 | 1.21% | 22.14 | 22.97 | 104585 | 23571.75 | 1.97% |
| 2024-04-11 | 22.42 | 22.34 | -0.21 | -0.93% | 22.28 | 22.64 | 68199 | 15313.55 | 1.28% |
| 2024-04-10 | 22.99 | 22.55 | -0.50 | -2.17% | 22.29 | 23.05 | 80519 | 18155.16 | 1.51% |
| 2024-04-09 | 22.70 | 23.05 | 0.49 | 2.17% | 22.39 | 23.06 | 93027 | 21186.84 | 1.75% |
| 2024-04-08 | 23.22 | 22.56 | -0.80 | -3.42% | 22.53 | 23.35 | 87742 | 20079.81 | 1.65% |
| 2024-04-03 | 23.86 | 23.36 | -0.50 | -2.10% | 23.16 | 23.86 | 71707 | 16745.41 | 1.35% |
| 2024-04-02 | 24.13 | 23.86 | -0.41 | -1.69% | 23.62 | 24.20 | 80847 | 19272.98 | 1.52% |
| 2024-04-01 | 24.00 | 24.27 | 0.29 | 1.21% | 23.80 | 24.29 | 99771 | 23976.03 | 1.88% |
| 2024-03-29 | 23.97 | 23.98 | -0.05 | -0.21% | 23.55 | 24.07 | 64202 | 15324.82 | 1.21% |
| 2024-03-28 | 23.04 | 24.03 | 1.02 | 4.43% | 23.04 | 24.42 | 111450 | 26425.30 | 2.10% |
| 2024-03-27 | 23.90 | 23.01 | -0.80 | -3.36% | 22.98 | 23.90 | 67478 | 15728.59 | 1.27% |
| 2024-03-26 | 24.05 | 23.81 | -0.34 | -1.41% | 23.51 | 24.24 | 66823 | 15935.25 | 1.26% |
| 2024-03-25 | 24.76 | 24.15 | -0.80 | -3.21% | 24.12 | 24.99 | 70759 | 17426.15 | 1.33% |
| 2024-03-22 | 25.30 | 24.95 | -0.44 | -1.73% | 24.69 | 25.37 | 80517 | 20116.64 | 1.51% |
| 2024-03-21 | 25.75 | 25.39 | -0.31 | -1.21% | 24.96 | 25.80 | 101697 | 25775.23 | 1.91% |
| 2024-03-20 | 25.78 | 25.70 | 0.08 | 0.31% | 25.40 | 25.87 | 64250 | 16453.58 | 1.21% |
| 2024-03-19 | 26.00 | 25.62 | -0.43 | -1.65% | 25.55 | 26.17 | 86265 | 22281.21 | 1.62% |
| 2024-03-18 | 25.00 | 26.05 | 1.03 | 4.12% | 25.00 | 26.09 | 120596 | 30932.97 | 2.27% |
| 2024-03-15 | 24.77 | 25.02 | 0.24 | 0.97% | 24.52 | 25.13 | 66328 | 16450.10 | 1.25% |
| 2024-03-14 | 25.30 | 24.78 | -0.66 | -2.59% | 24.52 | 25.30 | 71640 | 17845.01 | 1.35% |
| 2024-03-13 | 25.26 | 25.44 | 0.14 | 0.55% | 24.91 | 25.81 | 89580 | 22728.20 | 1.69% |
| 2024-03-12 | 24.92 | 25.30 | 0.37 | 1.48% | 24.88 | 25.53 | 79608 | 20085.11 | 1.50% |
| 2024-03-11 | 24.35 | 24.93 | 0.51 | 2.09% | 24.28 | 24.94 | 64855 | 16006.20 | 1.22% |
| 2024-03-08 | 24.25 | 24.42 | 0.15 | 0.62% | 24.05 | 24.67 | 54848 | 13345.06 | 1.03% |
| 2024-03-07 | 24.91 | 24.27 | -0.63 | -2.53% | 24.26 | 25.04 | 75621 | 18610.14 | 1.42% |
| 2024-03-06 | 25.00 | 24.90 | -0.35 | -1.39% | 24.51 | 25.16 | 85379 | 21198.23 | 1.61% |
| 2024-03-05 | 24.63 | 25.25 | 0.44 | 1.77% | 24.59 | 25.77 | 130438 | 33021.71 | 2.45% |
| 2024-03-04 | 25.03 | 24.81 | -0.12 | -0.48% | 24.51 | 25.03 | 59223 | 14645.32 | 1.11% |
| 2024-03-01 | 24.93 | 24.93 | 0.18 | 0.73% | 24.56 | 25.05 | 63793 | 15848.62 | 1.20% |
| 2024-02-29 | 23.63 | 24.75 | 0.86 | 3.60% | 23.61 | 24.75 | 82354 | 20039.86 | 1.55% |
| 2024-02-28 | 24.90 | 23.89 | -1.04 | -4.17% | 23.82 | 25.38 | 118298 | 29222.73 | 2.23% |
| 2024-02-27 | 24.06 | 24.93 | 0.64 | 2.63% | 24.00 | 24.93 | 85249 | 20859.83 | 1.60% |
| 2024-02-26 | 24.08 | 24.29 | 0.27 | 1.12% | 23.78 | 24.60 | 79253 | 19162.91 | 1.49% |
| 2024-02-23 | 23.83 | 24.02 | 0.19 | 0.80% | 23.53 | 24.09 | 64890 | 15453.98 | 1.22% |
| 2024-02-22 | 23.49 | 23.83 | 0.28 | 1.19% | 23.35 | 23.83 | 66478 | 15704.28 | 1.25% |
| 2024-02-21 | 23.15 | 23.55 | 0.20 | 0.86% | 23.04 | 24.22 | 90202 | 21417.96 | 1.70% |
| 2024-02-20 | 23.35 | 23.35 | 0.00 | 0.00% | 22.89 | 23.39 | 68607 | 15879.25 | 1.29% |
| 2024-02-19 | 23.63 | 23.35 | -0.11 | -0.47% | 23.00 | 23.91 | 93351 | 21819.80 | 1.76% |
| 2024-02-08 | 23.05 | 23.46 | 0.46 | 2.00% | 23.05 | 24.40 | 111275 | 26569.83 | 2.09% |
| 2024-02-07 | 21.70 | 23.00 | 1.30 | 5.99% | 21.50 | 23.30 | 111404 | 25431.98 | 2.10% |
| 2024-02-06 | 19.51 | 21.70 | 2.09 | 10.66% | 19.41 | 21.72 | 103606 | 21453.47 | 1.95% |
| 2024-02-05 | 21.01 | 19.61 | -1.68 | -7.89% | 18.80 | 21.03 | 120298 | 23943.00 | 2.26% |
| 2024-02-02 | 22.58 | 21.29 | -1.30 | -5.75% | 20.77 | 22.80 | 82492 | 17895.61 | 1.55% |