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 | 26.90 | 26.16 | -1.17 | -4.28% | 25.80 | 27.12 | 54378 | 14357.76 | 1.92% |
| 2024-05-10 | 27.26 | 27.33 | -0.35 | -1.26% | 26.71 | 27.48 | 63773 | 17232.88 | 2.25% |
| 2024-05-09 | 24.35 | 27.68 | 3.25 | 13.30% | 24.33 | 28.99 | 135325 | 35672.54 | 4.77% |
| 2024-05-08 | 25.34 | 24.43 | -0.81 | -3.21% | 24.36 | 25.34 | 35491 | 8761.99 | 1.25% |
| 2024-05-07 | 24.92 | 25.24 | 0.37 | 1.49% | 24.78 | 25.42 | 50826 | 12769.73 | 1.79% |
| 2024-05-06 | 24.74 | 24.87 | 0.68 | 2.81% | 24.47 | 24.95 | 57936 | 14335.88 | 2.04% |
| 2024-04-30 | 24.73 | 24.19 | -0.34 | -1.39% | 24.06 | 24.80 | 25121 | 6108.40 | 0.88% |
| 2024-04-29 | 24.30 | 24.53 | 0.29 | 1.20% | 24.22 | 24.66 | 35175 | 8610.16 | 1.24% |
| 2024-04-26 | 23.80 | 24.24 | 0.56 | 2.36% | 23.56 | 24.48 | 35589 | 8578.09 | 1.25% |
| 2024-04-25 | 23.95 | 23.68 | -0.38 | -1.58% | 23.55 | 24.00 | 23621 | 5604.23 | 0.83% |
| 2024-04-24 | 23.88 | 24.06 | 0.22 | 0.92% | 23.43 | 24.24 | 29478 | 7023.25 | 1.04% |
| 2024-04-23 | 24.12 | 23.84 | -0.42 | -1.73% | 23.68 | 24.47 | 33364 | 7993.46 | 1.17% |
| 2024-04-22 | 23.00 | 24.26 | 1.00 | 4.30% | 22.61 | 24.66 | 62109 | 14924.55 | 2.19% |
| 2024-04-19 | 22.50 | 23.26 | 0.67 | 2.97% | 22.45 | 23.52 | 42782 | 9908.73 | 1.51% |
| 2024-04-18 | 22.68 | 22.59 | -0.01 | -0.04% | 22.18 | 22.84 | 21283 | 4790.32 | 0.75% |
| 2024-04-17 | 21.50 | 22.60 | 1.28 | 6.00% | 21.50 | 22.67 | 22432 | 4951.45 | 0.79% |
| 2024-04-16 | 22.05 | 21.32 | -0.92 | -4.14% | 21.31 | 22.37 | 28484 | 6179.63 | 1.00% |
| 2024-04-15 | 22.92 | 22.24 | -0.67 | -2.92% | 21.85 | 23.33 | 52557 | 11712.75 | 1.85% |
| 2024-04-12 | 22.77 | 22.91 | 0.11 | 0.48% | 22.76 | 23.29 | 13285 | 3061.06 | 0.47% |
| 2024-04-11 | 22.88 | 22.80 | -0.37 | -1.60% | 22.69 | 23.31 | 14842 | 3413.28 | 0.52% |
| 2024-04-10 | 23.74 | 23.17 | -0.57 | -2.40% | 22.91 | 24.00 | 13111 | 3043.92 | 0.46% |
| 2024-04-09 | 22.80 | 23.74 | 0.89 | 3.89% | 22.74 | 23.78 | 26456 | 6198.39 | 0.93% |
| 2024-04-08 | 24.00 | 22.85 | -0.96 | -4.03% | 22.84 | 24.05 | 32105 | 7480.47 | 1.13% |
| 2024-04-03 | 23.73 | 23.81 | -0.10 | -0.42% | 23.52 | 24.29 | 37348 | 8928.38 | 1.32% |
| 2024-04-02 | 23.72 | 23.91 | -0.03 | -0.13% | 23.17 | 24.09 | 26175 | 6189.17 | 0.92% |
| 2024-04-01 | 24.20 | 23.94 | -0.26 | -1.07% | 23.75 | 24.26 | 28204 | 6743.37 | 0.99% |
| 2024-03-29 | 22.82 | 24.20 | 1.37 | 6.00% | 22.66 | 24.25 | 45240 | 10771.62 | 1.59% |
| 2024-03-28 | 21.81 | 22.83 | 0.79 | 3.58% | 21.81 | 23.12 | 22232 | 5029.57 | 0.78% |
| 2024-03-27 | 22.52 | 22.04 | -0.56 | -2.48% | 22.01 | 22.69 | 17879 | 3993.23 | 0.63% |
| 2024-03-26 | 22.83 | 22.60 | -0.23 | -1.01% | 22.37 | 23.08 | 15981 | 3616.28 | 0.56% |
| 2024-03-25 | 23.74 | 22.83 | -0.91 | -3.83% | 22.83 | 23.74 | 20029 | 4660.23 | 0.71% |
| 2024-03-22 | 24.06 | 23.74 | -0.29 | -1.21% | 23.62 | 24.14 | 16293 | 3877.24 | 0.57% |
| 2024-03-21 | 24.38 | 24.03 | -0.40 | -1.64% | 23.62 | 24.50 | 24168 | 5795.59 | 0.85% |
| 2024-03-20 | 24.54 | 24.43 | -0.17 | -0.69% | 24.29 | 24.87 | 18010 | 4403.51 | 0.63% |
| 2024-03-19 | 24.72 | 24.60 | -0.35 | -1.40% | 24.55 | 24.95 | 14917 | 3687.70 | 0.53% |
| 2024-03-18 | 24.62 | 24.95 | 0.39 | 1.59% | 24.36 | 24.99 | 21778 | 5372.85 | 0.77% |
| 2024-03-15 | 24.58 | 24.56 | -0.14 | -0.57% | 24.30 | 24.88 | 17715 | 4344.94 | 0.62% |
| 2024-03-14 | 24.97 | 24.70 | -0.52 | -2.06% | 24.49 | 25.18 | 24309 | 6024.85 | 0.86% |
| 2024-03-13 | 24.83 | 25.22 | 0.34 | 1.37% | 24.31 | 25.55 | 38161 | 9527.26 | 1.34% |
| 2024-03-12 | 23.57 | 24.88 | 1.31 | 5.56% | 23.57 | 25.20 | 50608 | 12473.64 | 1.78% |
| 2024-03-11 | 22.89 | 23.57 | 0.72 | 3.15% | 22.89 | 23.60 | 22520 | 5261.35 | 0.79% |
| 2024-03-08 | 22.73 | 22.85 | 0.08 | 0.35% | 22.45 | 23.05 | 13375 | 3039.78 | 0.47% |
| 2024-03-07 | 23.10 | 22.77 | -0.33 | -1.43% | 22.76 | 23.67 | 21966 | 5102.35 | 0.77% |
| 2024-03-06 | 23.20 | 23.10 | -0.11 | -0.47% | 22.70 | 23.50 | 14104 | 3257.00 | 0.50% |
| 2024-03-05 | 23.11 | 23.21 | 0.08 | 0.35% | 22.90 | 23.58 | 22087 | 5159.15 | 0.78% |
| 2024-03-04 | 23.40 | 23.13 | -0.37 | -1.57% | 22.95 | 23.70 | 16768 | 3882.00 | 0.59% |
| 2024-03-01 | 23.38 | 23.50 | 0.10 | 0.43% | 23.21 | 23.64 | 19182 | 4496.22 | 0.68% |
| 2024-02-29 | 22.27 | 23.40 | 0.85 | 3.77% | 22.27 | 23.42 | 22045 | 5086.51 | 0.78% |
| 2024-02-28 | 23.89 | 22.55 | -1.48 | -6.16% | 22.48 | 24.38 | 36061 | 8458.18 | 1.27% |
| 2024-02-27 | 23.43 | 24.03 | 0.46 | 1.95% | 23.10 | 24.12 | 25272 | 5953.67 | 0.89% |
| 2024-02-26 | 23.29 | 23.57 | 0.22 | 0.94% | 23.10 | 24.18 | 28225 | 6638.37 | 0.99% |
| 2024-02-23 | 22.52 | 23.35 | 0.83 | 3.69% | 22.33 | 23.47 | 30539 | 7003.30 | 1.08% |
| 2024-02-22 | 22.30 | 22.52 | 0.22 | 0.99% | 21.80 | 22.57 | 27677 | 6143.14 | 0.97% |
| 2024-02-21 | 21.96 | 22.30 | 0.28 | 1.27% | 21.72 | 23.06 | 23033 | 5180.99 | 0.81% |
| 2024-02-20 | 22.20 | 22.02 | -0.31 | -1.39% | 21.75 | 22.26 | 24512 | 5378.53 | 0.86% |
| 2024-02-19 | 22.32 | 22.33 | 0.06 | 0.27% | 22.00 | 22.74 | 35441 | 7888.10 | 1.25% |
| 2024-02-08 | 21.19 | 22.27 | 1.08 | 5.10% | 20.80 | 22.58 | 44773 | 9895.73 | 1.58% |
| 2024-02-07 | 20.13 | 21.19 | 0.92 | 4.54% | 20.13 | 21.70 | 36715 | 7767.30 | 1.29% |
| 2024-02-06 | 18.51 | 20.27 | 1.77 | 9.57% | 17.78 | 20.49 | 43691 | 8574.66 | 1.54% |
| 2024-02-05 | 19.10 | 18.50 | -0.81 | -4.19% | 17.19 | 19.38 | 44019 | 8068.44 | 1.55% |