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 | 23.59 | 23.53 | 0.33 | 1.42% | 23.52 | 24.17 | 41654 | 9884.86 | 4.67% |
| 2024-05-08 | 23.77 | 23.20 | -0.57 | -2.40% | 23.16 | 23.97 | 41037 | 9641.94 | 4.60% |
| 2024-05-07 | 23.70 | 23.77 | 0.18 | 0.76% | 23.34 | 24.00 | 38058 | 9018.54 | 4.27% |
| 2024-05-06 | 23.58 | 23.59 | 0.43 | 1.86% | 23.39 | 23.95 | 39411 | 9324.60 | 4.42% |
| 2024-04-30 | 23.57 | 23.16 | -0.44 | -1.86% | 22.76 | 23.76 | 47592 | 11031.29 | 5.33% |
| 2024-04-29 | 22.92 | 23.60 | 0.09 | 0.38% | 22.73 | 23.66 | 72209 | 16909.69 | 8.09% |
| 2024-04-26 | 23.09 | 23.51 | 0.56 | 2.44% | 22.91 | 23.78 | 46797 | 10976.50 | 5.21% |
| 2024-04-25 | 22.60 | 22.95 | 0.08 | 0.35% | 22.51 | 23.26 | 41756 | 9608.92 | 4.65% |
| 2024-04-24 | 22.42 | 22.87 | 0.88 | 4.00% | 22.06 | 22.88 | 48312 | 10918.79 | 5.38% |
| 2024-04-23 | 21.99 | 21.99 | 0.33 | 1.52% | 21.70 | 22.24 | 34481 | 7576.41 | 3.84% |
| 2024-04-22 | 21.28 | 21.66 | -0.33 | -1.50% | 20.75 | 21.99 | 37332 | 8021.50 | 4.16% |
| 2024-04-19 | 22.40 | 21.99 | -0.55 | -2.44% | 21.77 | 22.68 | 48956 | 10832.82 | 5.45% |
| 2024-04-18 | 22.66 | 22.54 | -0.08 | -0.35% | 22.05 | 23.26 | 59302 | 13446.37 | 6.60% |
| 2024-04-17 | 21.05 | 22.62 | 2.31 | 11.37% | 21.05 | 22.65 | 72106 | 15928.43 | 8.03% |
| 2024-04-16 | 23.14 | 20.31 | -2.64 | -11.50% | 20.30 | 23.18 | 70956 | 14919.69 | 7.90% |
| 2024-04-15 | 24.10 | 22.95 | -1.27 | -5.24% | 22.38 | 24.39 | 59274 | 13723.46 | 6.60% |
| 2024-04-12 | 24.58 | 24.22 | -0.16 | -0.66% | 24.00 | 24.88 | 38468 | 9417.34 | 4.28% |
| 2024-04-11 | 24.76 | 24.38 | -0.60 | -2.40% | 24.36 | 25.34 | 45197 | 11253.38 | 5.03% |
| 2024-04-10 | 25.40 | 24.98 | -0.57 | -2.23% | 24.95 | 26.20 | 45933 | 11744.24 | 5.11% |
| 2024-04-09 | 25.40 | 25.55 | 0.15 | 0.59% | 25.22 | 25.73 | 33242 | 8468.87 | 3.70% |
| 2024-04-08 | 25.94 | 25.40 | -0.54 | -2.08% | 24.97 | 26.46 | 56758 | 14507.97 | 6.32% |
| 2024-04-03 | 26.78 | 25.94 | -0.80 | -2.99% | 25.75 | 26.88 | 48959 | 12779.01 | 5.45% |
| 2024-04-02 | 27.50 | 26.74 | -1.11 | -3.99% | 26.49 | 27.60 | 68390 | 18441.66 | 7.61% |
| 2024-04-01 | 27.10 | 27.85 | 1.02 | 3.80% | 26.90 | 28.54 | 79387 | 22033.76 | 8.84% |
| 2024-03-29 | 26.15 | 26.83 | 0.68 | 2.60% | 26.01 | 27.06 | 63583 | 16926.32 | 7.08% |
| 2024-03-28 | 25.56 | 26.15 | 0.71 | 2.79% | 25.52 | 26.77 | 70681 | 18487.28 | 7.87% |
| 2024-03-27 | 27.02 | 25.44 | -1.92 | -7.02% | 25.31 | 27.40 | 68152 | 17905.46 | 7.59% |
| 2024-03-26 | 27.95 | 27.36 | -0.64 | -2.29% | 26.68 | 28.48 | 71898 | 19810.73 | 8.00% |
| 2024-03-25 | 29.52 | 28.00 | -1.93 | -6.45% | 27.60 | 29.91 | 91369 | 26316.78 | 10.17% |
| 2024-03-22 | 30.70 | 29.93 | -1.00 | -3.23% | 29.81 | 30.90 | 92249 | 27978.49 | 10.27% |
| 2024-03-21 | 31.91 | 30.93 | -1.05 | -3.28% | 30.88 | 31.98 | 106859 | 33534.84 | 11.89% |
| 2024-03-20 | 31.40 | 31.98 | 0.21 | 0.66% | 30.85 | 31.98 | 152121 | 47650.25 | 16.93% |
| 2024-03-19 | 29.80 | 31.77 | 1.85 | 6.18% | 29.70 | 32.00 | 205980 | 64465.73 | 22.93% |
| 2024-03-18 | 29.12 | 29.92 | 0.80 | 2.75% | 29.12 | 30.18 | 108664 | 32374.38 | 12.09% |
| 2024-03-15 | 28.80 | 29.12 | 0.30 | 1.04% | 28.30 | 29.19 | 65371 | 18818.54 | 7.28% |
| 2024-03-14 | 29.19 | 28.82 | -0.59 | -2.01% | 28.25 | 29.64 | 92510 | 26789.77 | 10.30% |
| 2024-03-13 | 30.00 | 29.41 | -0.29 | -0.98% | 29.36 | 30.30 | 106893 | 31835.32 | 11.90% |
| 2024-03-12 | 29.33 | 29.70 | 0.70 | 2.41% | 28.85 | 30.00 | 112710 | 33347.81 | 12.55% |
| 2024-03-11 | 28.60 | 29.00 | 0.30 | 1.05% | 27.88 | 29.00 | 77524 | 22072.25 | 8.63% |
| 2024-03-08 | 28.13 | 28.70 | 0.83 | 2.98% | 27.60 | 29.00 | 83891 | 23883.68 | 9.34% |
| 2024-03-07 | 29.11 | 27.87 | -1.03 | -3.56% | 27.80 | 29.47 | 95789 | 27382.29 | 10.66% |
| 2024-03-06 | 29.20 | 28.90 | -0.37 | -1.26% | 27.98 | 29.37 | 107723 | 30865.33 | 11.99% |
| 2024-03-05 | 30.39 | 29.27 | -1.15 | -3.78% | 28.86 | 30.80 | 136609 | 40665.97 | 15.21% |
| 2024-03-04 | 30.72 | 30.42 | 0.88 | 2.98% | 28.95 | 30.72 | 159356 | 47939.70 | 17.74% |
| 2024-03-01 | 28.30 | 29.54 | 1.36 | 4.83% | 28.30 | 29.60 | 136960 | 39816.03 | 15.24% |
| 2024-02-29 | 26.49 | 28.18 | 1.33 | 4.95% | 26.43 | 28.49 | 119133 | 33212.06 | 13.26% |
| 2024-02-28 | 30.60 | 26.85 | -4.03 | -13.05% | 26.49 | 31.10 | 173228 | 50470.23 | 19.28% |
| 2024-02-27 | 29.48 | 30.88 | 0.45 | 1.48% | 29.20 | 30.98 | 156458 | 47119.23 | 17.41% |
| 2024-02-26 | 28.76 | 30.43 | 1.23 | 4.21% | 27.98 | 30.80 | 181903 | 53384.15 | 20.25% |
| 2024-02-23 | 27.36 | 29.20 | 1.77 | 6.45% | 27.00 | 29.60 | 171373 | 48948.24 | 19.07% |
| 2024-02-22 | 26.38 | 27.43 | 1.10 | 4.18% | 26.21 | 27.51 | 141914 | 38288.70 | 15.80% |
| 2024-02-21 | 25.68 | 26.33 | -0.01 | -0.04% | 25.60 | 27.38 | 142998 | 38229.85 | 15.92% |
| 2024-02-20 | 25.94 | 26.34 | -0.46 | -1.72% | 25.68 | 26.58 | 121266 | 31681.87 | 13.50% |
| 2024-02-19 | 24.98 | 26.80 | 1.68 | 6.69% | 24.16 | 26.99 | 180943 | 47105.14 | 20.14% |
| 2024-02-08 | 21.28 | 25.12 | 4.15 | 19.79% | 21.00 | 25.16 | 173741 | 40219.93 | 19.34% |
| 2024-02-07 | 21.94 | 20.97 | -1.13 | -5.11% | 20.60 | 23.28 | 133447 | 29609.45 | 14.85% |
| 2024-02-06 | 21.02 | 22.10 | 0.58 | 2.70% | 19.94 | 22.88 | 128922 | 27510.14 | 14.35% |
| 2024-02-05 | 24.00 | 21.52 | -2.78 | -11.44% | 20.80 | 24.45 | 127501 | 28471.34 | 14.19% |
| 2024-02-02 | 26.44 | 24.30 | -2.60 | -9.67% | 23.50 | 27.20 | 123394 | 31365.06 | 13.73% |
| 2024-02-01 | 26.36 | 26.90 | 0.54 | 2.05% | 24.88 | 27.56 | 123668 | 32461.03 | 13.76% |
| 2024-01-31 | 26.30 | 26.36 | 0.09 | 0.34% | 25.81 | 27.13 | 104139 | 27535.22 | 11.59% |
| 2024-01-30 | 27.90 | 26.27 | -2.14 | -7.53% | 26.20 | 28.65 | 136003 | 36896.81 | 15.14% |