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 | 24.31 | 25.28 | 0.98 | 4.03% | 24.31 | 25.38 | 57183 | 14317.59 | 2.05% |
| 2024-05-08 | 24.81 | 24.30 | -0.51 | -2.06% | 24.17 | 24.81 | 33453 | 8171.06 | 1.20% |
| 2024-05-07 | 24.51 | 24.81 | 0.30 | 1.22% | 24.41 | 24.88 | 40216 | 9935.30 | 1.44% |
| 2024-05-06 | 24.55 | 24.51 | 0.31 | 1.28% | 24.45 | 24.94 | 45686 | 11278.25 | 1.63% |
| 2024-04-30 | 24.78 | 24.20 | -0.60 | -2.42% | 23.90 | 24.79 | 46833 | 11338.89 | 1.68% |
| 2024-04-29 | 23.78 | 24.80 | 0.90 | 3.77% | 23.75 | 25.10 | 73144 | 18003.85 | 2.62% |
| 2024-04-26 | 23.72 | 23.90 | -0.06 | -0.25% | 23.23 | 23.97 | 86801 | 20465.53 | 3.11% |
| 2024-04-25 | 23.78 | 23.96 | -1.14 | -4.54% | 23.05 | 24.41 | 81628 | 19426.51 | 2.92% |
| 2024-04-24 | 25.99 | 25.10 | -0.90 | -3.46% | 24.81 | 26.13 | 64754 | 16296.73 | 2.32% |
| 2024-04-23 | 26.27 | 26.00 | -0.17 | -0.65% | 25.93 | 26.53 | 24261 | 6332.43 | 0.87% |
| 2024-04-22 | 26.11 | 26.17 | -0.08 | -0.30% | 25.83 | 26.75 | 23151 | 6090.74 | 0.83% |
| 2024-04-19 | 26.57 | 26.25 | -0.49 | -1.83% | 26.10 | 26.76 | 31409 | 8272.22 | 1.12% |
| 2024-04-18 | 26.48 | 26.74 | 0.16 | 0.60% | 25.94 | 27.14 | 30876 | 8236.98 | 1.10% |
| 2024-04-17 | 25.65 | 26.58 | 1.12 | 4.40% | 25.61 | 26.58 | 38477 | 10134.23 | 1.38% |
| 2024-04-16 | 26.57 | 25.46 | -1.24 | -4.64% | 25.35 | 26.74 | 44857 | 11612.27 | 1.61% |
| 2024-04-15 | 26.59 | 26.70 | 0.16 | 0.60% | 26.05 | 27.15 | 41661 | 11092.59 | 1.49% |
| 2024-04-12 | 27.16 | 26.54 | -0.62 | -2.28% | 26.45 | 27.28 | 29233 | 7830.40 | 1.05% |
| 2024-04-11 | 27.30 | 27.16 | -0.18 | -0.66% | 26.79 | 27.59 | 28285 | 7692.38 | 1.01% |
| 2024-04-10 | 27.95 | 27.34 | -0.61 | -2.18% | 27.12 | 27.95 | 30341 | 8334.29 | 1.09% |
| 2024-04-09 | 27.21 | 27.95 | 0.89 | 3.29% | 27.10 | 28.08 | 42636 | 11834.74 | 1.53% |
| 2024-04-08 | 28.33 | 27.06 | -1.37 | -4.82% | 27.04 | 28.50 | 47065 | 12977.01 | 1.68% |
| 2024-04-03 | 28.40 | 28.43 | -0.05 | -0.18% | 28.19 | 28.75 | 43682 | 12440.09 | 1.56% |
| 2024-04-02 | 27.98 | 28.48 | 0.49 | 1.75% | 27.72 | 28.79 | 65395 | 18564.02 | 2.34% |
| 2024-04-01 | 26.80 | 27.99 | 1.19 | 4.44% | 26.80 | 28.33 | 58621 | 16251.45 | 2.10% |
| 2024-03-29 | 26.65 | 26.80 | 0.11 | 0.41% | 26.56 | 26.98 | 29619 | 7925.89 | 1.06% |
| 2024-03-28 | 26.45 | 26.69 | 0.14 | 0.53% | 26.45 | 27.12 | 30448 | 8160.59 | 1.09% |
| 2024-03-27 | 27.58 | 26.55 | -1.04 | -3.77% | 26.52 | 27.61 | 37499 | 10142.78 | 1.34% |
| 2024-03-26 | 27.60 | 27.59 | -0.01 | -0.04% | 26.95 | 27.91 | 45830 | 12590.03 | 1.64% |
| 2024-03-25 | 27.75 | 27.60 | -0.34 | -1.22% | 27.48 | 28.54 | 43110 | 12033.72 | 1.54% |
| 2024-03-22 | 28.66 | 27.94 | -0.80 | -2.78% | 27.78 | 28.79 | 58102 | 16358.29 | 2.08% |
| 2024-03-21 | 29.03 | 28.74 | -0.42 | -1.44% | 28.57 | 29.23 | 47676 | 13744.30 | 1.71% |
| 2024-03-20 | 29.01 | 29.16 | 0.06 | 0.21% | 29.01 | 29.60 | 44112 | 12894.64 | 1.58% |
| 2024-03-19 | 29.60 | 29.10 | -0.50 | -1.69% | 29.06 | 29.80 | 58572 | 17192.12 | 2.10% |
| 2024-03-18 | 28.96 | 29.60 | 0.74 | 2.56% | 28.60 | 29.60 | 79022 | 23015.17 | 2.83% |
| 2024-03-15 | 29.00 | 28.86 | -0.14 | -0.48% | 28.39 | 29.09 | 50669 | 14526.32 | 1.81% |
| 2024-03-14 | 29.01 | 29.00 | -0.07 | -0.24% | 28.44 | 29.43 | 75554 | 21949.63 | 2.70% |
| 2024-03-13 | 28.90 | 29.07 | 0.17 | 0.59% | 28.70 | 29.20 | 64142 | 18572.89 | 2.30% |
| 2024-03-12 | 29.10 | 28.90 | -0.16 | -0.55% | 28.70 | 29.33 | 93843 | 27196.58 | 3.36% |
| 2024-03-11 | 28.07 | 29.06 | 1.45 | 5.25% | 27.89 | 29.15 | 118625 | 33956.05 | 4.25% |
| 2024-03-08 | 27.45 | 27.61 | 0.23 | 0.84% | 27.30 | 28.28 | 62910 | 17389.40 | 2.25% |
| 2024-03-07 | 28.07 | 27.38 | -0.63 | -2.25% | 27.38 | 28.11 | 48586 | 13463.23 | 1.74% |
| 2024-03-06 | 27.22 | 28.01 | 0.43 | 1.56% | 27.21 | 28.58 | 51622 | 14388.37 | 1.85% |
| 2024-03-05 | 27.80 | 27.58 | -0.38 | -1.36% | 27.35 | 27.81 | 42001 | 11584.17 | 1.50% |
| 2024-03-04 | 28.26 | 27.96 | -0.16 | -0.57% | 27.77 | 28.40 | 47817 | 13392.91 | 1.71% |
| 2024-03-01 | 27.85 | 28.12 | 0.38 | 1.37% | 27.60 | 28.20 | 55311 | 15469.97 | 1.98% |
| 2024-02-29 | 26.26 | 27.74 | 1.11 | 4.17% | 26.16 | 27.76 | 65756 | 17967.72 | 2.35% |
| 2024-02-28 | 27.91 | 26.63 | -1.33 | -4.76% | 26.52 | 28.68 | 93192 | 25895.65 | 3.34% |
| 2024-02-27 | 27.08 | 27.96 | 0.67 | 2.46% | 26.93 | 27.97 | 67485 | 18583.06 | 2.42% |
| 2024-02-26 | 27.00 | 27.29 | 0.29 | 1.07% | 26.76 | 27.89 | 97561 | 26694.18 | 3.49% |
| 2024-02-23 | 26.90 | 27.00 | 0.28 | 1.05% | 26.40 | 27.03 | 55571 | 14855.42 | 1.99% |
| 2024-02-22 | 26.08 | 26.72 | 0.40 | 1.52% | 26.08 | 26.94 | 46494 | 12329.25 | 1.66% |
| 2024-02-21 | 25.92 | 26.32 | 0.16 | 0.61% | 25.66 | 27.16 | 62421 | 16522.42 | 2.23% |
| 2024-02-20 | 26.09 | 26.16 | 0.05 | 0.19% | 25.72 | 26.45 | 42627 | 11118.89 | 1.53% |
| 2024-02-19 | 26.30 | 26.11 | -0.35 | -1.32% | 25.85 | 26.68 | 65277 | 17094.92 | 2.34% |
| 2024-02-08 | 26.05 | 26.46 | 0.61 | 2.36% | 26.01 | 27.55 | 85590 | 22942.15 | 3.06% |
| 2024-02-07 | 23.87 | 25.85 | 1.81 | 7.53% | 23.85 | 25.90 | 94497 | 23973.75 | 3.38% |
| 2024-02-06 | 21.67 | 24.04 | 2.24 | 10.28% | 21.34 | 24.13 | 81536 | 18773.54 | 2.92% |
| 2024-02-05 | 22.92 | 21.80 | -1.19 | -5.18% | 20.52 | 22.94 | 71305 | 15436.89 | 2.55% |
| 2024-02-02 | 24.27 | 22.99 | -1.23 | -5.08% | 22.20 | 24.47 | 60980 | 14234.77 | 2.18% |
| 2024-02-01 | 24.32 | 24.22 | -0.07 | -0.29% | 23.87 | 24.81 | 41993 | 10214.43 | 1.50% |
| 2024-01-31 | 25.49 | 24.29 | -1.14 | -4.48% | 24.20 | 25.80 | 61479 | 15244.98 | 2.20% |