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 | 23.28 | 23.60 | 0.09 | 0.38% | 23.28 | 23.77 | 37339 | 8818.06 | 3.16% |
| 2024-05-08 | 23.98 | 23.51 | -0.69 | -2.85% | 23.40 | 24.09 | 40117 | 9506.06 | 3.39% |
| 2024-05-07 | 24.10 | 24.20 | 0.05 | 0.21% | 23.83 | 24.38 | 48329 | 11662.57 | 4.09% |
| 2024-05-06 | 23.79 | 24.15 | 0.58 | 2.46% | 23.79 | 24.56 | 73452 | 17777.80 | 6.21% |
| 2024-04-30 | 23.75 | 23.57 | -0.24 | -1.01% | 23.35 | 23.96 | 42181 | 9941.68 | 3.57% |
| 2024-04-29 | 23.60 | 23.81 | 0.30 | 1.28% | 23.58 | 24.10 | 61023 | 14571.07 | 5.16% |
| 2024-04-26 | 22.69 | 23.51 | 0.65 | 2.84% | 22.69 | 23.55 | 64113 | 14879.98 | 5.42% |
| 2024-04-25 | 22.58 | 22.86 | 0.08 | 0.35% | 22.40 | 23.24 | 54565 | 12468.57 | 4.61% |
| 2024-04-24 | 22.42 | 22.78 | 0.53 | 2.38% | 22.03 | 22.80 | 63781 | 14363.47 | 5.39% |
| 2024-04-23 | 21.99 | 22.25 | 0.49 | 2.25% | 21.41 | 22.48 | 48117 | 10634.67 | 4.07% |
| 2024-04-22 | 21.88 | 21.76 | -0.32 | -1.45% | 21.16 | 22.01 | 44485 | 9610.54 | 3.76% |
| 2024-04-19 | 22.06 | 22.08 | -0.42 | -1.87% | 21.73 | 22.45 | 48029 | 10575.35 | 4.06% |
| 2024-04-18 | 22.50 | 22.50 | -0.22 | -0.97% | 22.02 | 23.12 | 58937 | 13362.60 | 4.98% |
| 2024-04-17 | 22.19 | 22.72 | 1.38 | 6.47% | 22.19 | 22.89 | 68137 | 15404.85 | 5.76% |
| 2024-04-16 | 22.86 | 21.34 | -2.12 | -9.04% | 19.31 | 23.10 | 86433 | 18656.88 | 7.31% |
| 2024-04-15 | 23.68 | 23.46 | 0.21 | 0.90% | 22.91 | 24.73 | 98586 | 23470.96 | 8.34% |
| 2024-04-12 | 23.99 | 23.25 | -0.70 | -2.92% | 22.83 | 24.23 | 97720 | 22834.81 | 8.26% |
| 2024-04-11 | 24.88 | 23.95 | -1.05 | -4.20% | 23.70 | 25.26 | 125701 | 30505.03 | 10.63% |
| 2024-04-10 | 25.63 | 25.00 | 1.13 | 4.73% | 24.92 | 27.38 | 161005 | 42137.27 | 13.61% |
| 2024-04-09 | 23.56 | 23.87 | 0.30 | 1.27% | 23.30 | 23.98 | 28394 | 6726.89 | 2.40% |
| 2024-04-08 | 23.89 | 23.57 | -0.66 | -2.72% | 23.57 | 24.17 | 31787 | 7580.42 | 2.69% |
| 2024-04-03 | 25.01 | 24.23 | -0.94 | -3.73% | 23.91 | 25.15 | 47122 | 11488.64 | 3.98% |
| 2024-04-02 | 25.36 | 25.17 | 0.25 | 1.00% | 25.00 | 26.21 | 86880 | 22143.93 | 7.35% |
| 2024-04-01 | 24.57 | 24.92 | 0.36 | 1.47% | 24.57 | 25.20 | 54295 | 13538.29 | 4.59% |
| 2024-03-29 | 24.19 | 24.56 | 0.37 | 1.53% | 23.80 | 24.57 | 40709 | 9892.05 | 3.44% |
| 2024-03-28 | 23.63 | 24.19 | 0.55 | 2.33% | 23.58 | 24.66 | 46721 | 11323.21 | 3.95% |
| 2024-03-27 | 24.77 | 23.64 | -1.31 | -5.25% | 23.61 | 24.89 | 51951 | 12543.47 | 4.39% |
| 2024-03-26 | 25.92 | 24.95 | -0.35 | -1.38% | 24.64 | 25.92 | 64649 | 16208.31 | 5.47% |
| 2024-03-25 | 26.12 | 25.30 | -1.03 | -3.91% | 25.13 | 26.66 | 54680 | 14217.62 | 4.62% |
| 2024-03-22 | 26.88 | 26.33 | -0.63 | -2.34% | 26.12 | 26.91 | 51579 | 13638.56 | 4.36% |
| 2024-03-21 | 27.31 | 26.96 | -0.48 | -1.75% | 26.69 | 27.44 | 61231 | 16542.49 | 5.18% |
| 2024-03-20 | 27.73 | 27.44 | -0.30 | -1.08% | 27.16 | 27.90 | 58314 | 15989.05 | 4.93% |
| 2024-03-19 | 28.13 | 27.74 | -0.71 | -2.50% | 27.73 | 29.00 | 78657 | 22251.06 | 6.65% |
| 2024-03-18 | 28.00 | 28.45 | 0.53 | 1.90% | 27.50 | 28.63 | 92227 | 25897.57 | 7.80% |
| 2024-03-15 | 27.00 | 27.92 | 0.62 | 2.27% | 26.81 | 27.98 | 71270 | 19662.91 | 6.03% |
| 2024-03-14 | 27.14 | 27.30 | 0.31 | 1.15% | 26.48 | 28.00 | 58908 | 16054.40 | 4.98% |
| 2024-03-13 | 27.12 | 26.99 | -0.31 | -1.14% | 26.75 | 27.38 | 49655 | 13439.06 | 4.20% |
| 2024-03-12 | 27.10 | 27.30 | -0.02 | -0.07% | 27.01 | 27.79 | 58918 | 16113.01 | 4.98% |
| 2024-03-11 | 27.28 | 27.32 | 0.07 | 0.26% | 26.76 | 27.37 | 56432 | 15270.31 | 4.77% |
| 2024-03-08 | 26.79 | 27.25 | 0.20 | 0.74% | 26.35 | 27.47 | 70618 | 19084.40 | 5.97% |
| 2024-03-07 | 28.60 | 27.05 | -0.70 | -2.52% | 27.03 | 29.38 | 136236 | 38730.94 | 11.52% |
| 2024-03-06 | 26.21 | 27.75 | 1.54 | 5.88% | 25.90 | 27.82 | 120502 | 32987.25 | 10.19% |
| 2024-03-05 | 26.76 | 26.21 | -1.08 | -3.96% | 25.99 | 27.15 | 69249 | 18425.58 | 5.86% |
| 2024-03-04 | 26.78 | 27.29 | -0.05 | -0.18% | 25.99 | 27.50 | 95803 | 25628.82 | 8.10% |
| 2024-03-01 | 26.51 | 27.34 | 1.16 | 4.43% | 26.00 | 27.49 | 101864 | 27459.69 | 8.61% |
| 2024-02-29 | 23.70 | 26.18 | 1.93 | 7.96% | 23.70 | 26.28 | 82551 | 20856.70 | 6.98% |
| 2024-02-28 | 26.80 | 24.25 | -3.14 | -11.46% | 24.12 | 27.00 | 118253 | 30793.04 | 10.00% |
| 2024-02-27 | 26.32 | 27.39 | 0.42 | 1.56% | 25.80 | 28.20 | 133321 | 35638.71 | 11.27% |
| 2024-02-26 | 28.85 | 26.97 | 2.22 | 8.97% | 26.46 | 28.85 | 159669 | 43784.11 | 13.50% |
| 2024-02-23 | 23.32 | 24.75 | 1.41 | 6.04% | 23.18 | 25.48 | 90042 | 22092.97 | 7.61% |
| 2024-02-22 | 22.50 | 23.34 | 0.62 | 2.73% | 22.41 | 23.60 | 63789 | 14706.39 | 5.39% |
| 2024-02-21 | 22.23 | 22.72 | 0.07 | 0.31% | 22.03 | 24.23 | 80948 | 18840.21 | 6.84% |
| 2024-02-20 | 21.80 | 22.65 | 0.48 | 2.17% | 21.50 | 22.65 | 58950 | 13073.71 | 4.98% |
| 2024-02-19 | 22.15 | 22.17 | 0.35 | 1.60% | 21.38 | 22.39 | 59525 | 13054.07 | 5.03% |
| 2024-02-08 | 19.48 | 21.82 | 2.50 | 12.94% | 19.26 | 22.22 | 78227 | 16253.94 | 6.61% |
| 2024-02-07 | 19.92 | 19.32 | -0.42 | -2.13% | 18.83 | 20.58 | 57911 | 11463.04 | 4.90% |
| 2024-02-06 | 18.12 | 19.74 | 1.03 | 5.51% | 17.76 | 20.30 | 56022 | 10664.53 | 4.74% |
| 2024-02-05 | 20.01 | 18.71 | -1.91 | -9.26% | 18.30 | 20.15 | 56687 | 10886.98 | 4.79% |
| 2024-02-02 | 21.80 | 20.62 | -1.10 | -5.06% | 19.99 | 22.18 | 50960 | 10707.00 | 4.31% |
| 2024-02-01 | 21.28 | 21.72 | 0.23 | 1.07% | 21.28 | 22.30 | 40411 | 8820.62 | 3.42% |
| 2024-01-31 | 21.94 | 21.49 | -0.46 | -2.10% | 21.35 | 22.51 | 43334 | 9496.61 | 3.66% |