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 | 24.40 | 24.81 | -0.43 | -1.70% | 24.40 | 25.30 | 36137 | 8951.72 | 7.41% |
| 2024-05-08 | 25.25 | 25.24 | 0.41 | 1.65% | 24.55 | 26.26 | 53776 | 13710.27 | 11.02% |
| 2024-05-07 | 25.32 | 24.83 | -1.34 | -5.12% | 24.60 | 25.50 | 53757 | 13429.74 | 11.02% |
| 2024-05-06 | 26.24 | 26.17 | -0.33 | -1.25% | 25.16 | 28.00 | 73131 | 19437.46 | 14.99% |
| 2024-04-30 | 25.99 | 26.50 | 1.58 | 6.34% | 25.70 | 29.50 | 86931 | 23554.21 | 17.81% |
| 2024-04-29 | 23.80 | 24.92 | 2.53 | 11.30% | 23.33 | 26.50 | 60845 | 14962.61 | 12.47% |
| 2024-04-26 | 21.87 | 22.39 | 0.41 | 1.87% | 21.63 | 22.77 | 25102 | 5635.31 | 5.14% |
| 2024-04-25 | 22.10 | 21.98 | -0.18 | -0.81% | 21.75 | 22.63 | 27150 | 6021.65 | 5.56% |
| 2024-04-24 | 20.90 | 22.16 | 1.43 | 6.90% | 20.80 | 22.20 | 30030 | 6513.22 | 6.15% |
| 2024-04-23 | 20.00 | 20.73 | 0.84 | 4.22% | 20.00 | 21.07 | 22978 | 4751.88 | 4.71% |
| 2024-04-22 | 20.94 | 19.89 | -0.92 | -4.42% | 19.51 | 21.00 | 20420 | 4082.26 | 4.18% |
| 2024-04-19 | 21.49 | 20.81 | -0.51 | -2.39% | 20.57 | 21.78 | 24194 | 5051.18 | 4.96% |
| 2024-04-18 | 20.90 | 21.32 | 0.84 | 4.10% | 19.80 | 21.98 | 42442 | 8929.55 | 8.69% |
| 2024-04-17 | 18.21 | 20.48 | 2.29 | 12.59% | 18.21 | 20.65 | 39257 | 7861.93 | 8.04% |
| 2024-04-16 | 21.44 | 18.19 | -3.25 | -15.16% | 18.00 | 21.48 | 42825 | 8068.57 | 8.77% |
| 2024-04-15 | 23.14 | 21.44 | -1.85 | -7.94% | 21.06 | 23.34 | 34309 | 7502.80 | 7.03% |
| 2024-04-12 | 24.06 | 23.29 | -0.66 | -2.76% | 23.14 | 24.36 | 22442 | 5304.41 | 4.60% |
| 2024-04-11 | 24.43 | 23.95 | -0.50 | -2.04% | 23.94 | 24.48 | 20251 | 4891.19 | 4.15% |
| 2024-04-10 | 26.02 | 24.45 | -1.97 | -7.46% | 23.40 | 26.02 | 38051 | 9295.52 | 7.79% |
| 2024-04-09 | 27.30 | 26.42 | -1.02 | -3.72% | 25.96 | 27.30 | 32526 | 8573.92 | 6.66% |
| 2024-04-08 | 26.30 | 27.44 | 1.22 | 4.65% | 26.30 | 29.30 | 42887 | 11869.80 | 8.78% |
| 2024-04-03 | 27.76 | 26.22 | -1.65 | -5.92% | 25.92 | 27.82 | 35482 | 9373.47 | 7.27% |
| 2024-04-02 | 29.34 | 27.87 | -1.77 | -5.97% | 27.66 | 29.35 | 42628 | 12030.05 | 8.73% |
| 2024-04-01 | 28.82 | 29.64 | 0.54 | 1.86% | 28.82 | 30.50 | 43878 | 12990.50 | 8.99% |
| 2024-03-29 | 29.50 | 29.10 | -0.97 | -3.23% | 29.00 | 30.84 | 52989 | 15845.58 | 10.85% |
| 2024-03-28 | 27.60 | 30.07 | 1.14 | 3.94% | 27.28 | 30.30 | 70778 | 20725.88 | 14.50% |
| 2024-03-27 | 28.62 | 28.93 | 1.18 | 4.25% | 28.09 | 30.37 | 76576 | 22397.22 | 15.68% |
| 2024-03-26 | 27.72 | 27.75 | 0.25 | 0.91% | 26.50 | 28.50 | 43908 | 12052.36 | 8.99% |
| 2024-03-25 | 28.55 | 27.50 | -1.31 | -4.55% | 27.25 | 29.41 | 54573 | 15536.63 | 11.18% |
| 2024-03-22 | 30.28 | 28.81 | -2.12 | -6.85% | 28.60 | 31.44 | 73615 | 22191.06 | 15.08% |
| 2024-03-21 | 30.20 | 30.93 | -0.92 | -2.89% | 30.01 | 32.99 | 110233 | 34491.36 | 22.58% |
| 2024-03-20 | 29.00 | 31.85 | 1.37 | 4.49% | 28.20 | 33.20 | 151446 | 45050.33 | 31.02% |
| 2024-03-19 | 25.46 | 30.48 | 5.08 | 20.00% | 25.43 | 30.48 | 133612 | 39253.00 | 27.36% |
| 2024-03-18 | 24.65 | 25.40 | 0.75 | 3.04% | 24.39 | 25.75 | 48875 | 12273.15 | 10.01% |
| 2024-03-15 | 23.83 | 24.65 | 0.66 | 2.75% | 23.28 | 25.38 | 47591 | 11588.28 | 9.75% |
| 2024-03-14 | 24.20 | 23.99 | -0.37 | -1.52% | 23.20 | 24.67 | 33786 | 8058.25 | 6.92% |
| 2024-03-13 | 24.14 | 24.36 | 0.24 | 1.00% | 24.10 | 26.12 | 49836 | 12312.13 | 10.21% |
| 2024-03-12 | 23.31 | 24.12 | 0.83 | 3.56% | 23.23 | 24.24 | 40104 | 9552.61 | 8.21% |
| 2024-03-11 | 23.02 | 23.29 | 0.45 | 1.97% | 22.68 | 23.29 | 25161 | 5795.46 | 5.15% |
| 2024-03-08 | 23.11 | 22.84 | -0.12 | -0.52% | 22.40 | 23.39 | 29615 | 6748.44 | 6.07% |
| 2024-03-07 | 23.60 | 22.96 | -0.87 | -3.65% | 22.96 | 24.19 | 37228 | 8796.02 | 7.62% |
| 2024-03-06 | 23.82 | 23.83 | 0.01 | 0.04% | 23.18 | 24.15 | 33434 | 7916.72 | 6.85% |
| 2024-03-05 | 23.29 | 23.82 | 0.54 | 2.32% | 22.86 | 24.00 | 50866 | 11996.61 | 10.42% |
| 2024-03-04 | 23.30 | 23.28 | -0.23 | -0.98% | 22.40 | 23.65 | 38666 | 8921.47 | 7.92% |
| 2024-03-01 | 22.70 | 23.51 | 0.86 | 3.80% | 22.33 | 23.73 | 48442 | 11259.36 | 9.92% |
| 2024-02-29 | 21.44 | 22.65 | 1.32 | 6.19% | 20.95 | 22.77 | 49877 | 11101.66 | 10.22% |
| 2024-02-28 | 24.91 | 21.33 | -3.18 | -12.97% | 20.68 | 24.91 | 69907 | 16298.34 | 14.32% |
| 2024-02-27 | 23.15 | 24.51 | 1.04 | 4.43% | 22.80 | 24.80 | 65761 | 15624.98 | 13.47% |
| 2024-02-26 | 24.50 | 23.47 | -0.79 | -3.26% | 22.40 | 25.35 | 91662 | 21597.70 | 18.77% |
| 2024-02-23 | 20.23 | 24.26 | 4.04 | 19.98% | 19.80 | 24.26 | 62209 | 13619.46 | 12.74% |
| 2024-02-22 | 19.00 | 20.22 | 1.06 | 5.53% | 19.00 | 20.22 | 48361 | 9493.28 | 9.90% |
| 2024-02-21 | 17.75 | 19.16 | 0.98 | 5.39% | 17.60 | 21.62 | 55859 | 10927.89 | 11.44% |
| 2024-02-20 | 17.59 | 18.18 | 0.89 | 5.15% | 16.60 | 18.77 | 35996 | 6495.38 | 7.37% |
| 2024-02-19 | 15.97 | 17.29 | 1.72 | 11.05% | 15.96 | 17.30 | 44337 | 7433.89 | 9.08% |
| 2024-02-08 | 14.59 | 15.57 | 1.24 | 8.65% | 12.98 | 15.60 | 47226 | 6749.47 | 9.67% |
| 2024-02-07 | 16.40 | 14.33 | -2.33 | -13.99% | 14.08 | 16.79 | 53903 | 8060.04 | 11.04% |
| 2024-02-06 | 16.06 | 16.66 | -0.62 | -3.59% | 14.73 | 17.94 | 37516 | 5980.04 | 7.68% |
| 2024-02-05 | 20.50 | 17.28 | -3.43 | -16.56% | 16.67 | 20.69 | 34373 | 6139.30 | 7.04% |
| 2024-02-02 | 22.41 | 20.71 | -1.83 | -8.12% | 19.88 | 23.06 | 21297 | 4537.89 | 4.36% |
| 2024-02-01 | 22.74 | 22.54 | -0.20 | -0.88% | 21.90 | 22.93 | 16780 | 3766.15 | 3.44% |
| 2024-01-31 | 24.99 | 22.74 | -1.76 | -7.18% | 22.57 | 24.99 | 15228 | 3580.79 | 3.12% |