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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 23.82 | 23.76 | -0.10 | -0.42% | 23.62 | 24.23 | 45859 | 10938.21 | 4.06% |
| 2024-05-06 | 24.28 | 23.86 | 0.07 | 0.29% | 23.60 | 24.37 | 59060 | 14110.71 | 5.22% |
| 2024-04-30 | 23.98 | 23.79 | -0.29 | -1.20% | 23.53 | 24.12 | 38996 | 9271.33 | 3.45% |
| 2024-04-29 | 23.82 | 24.08 | 0.07 | 0.29% | 23.43 | 24.24 | 77224 | 18471.55 | 6.83% |
| 2024-04-26 | 23.00 | 24.01 | 1.20 | 5.26% | 22.82 | 24.42 | 57786 | 13721.67 | 5.11% |
| 2024-04-25 | 22.99 | 22.81 | -0.19 | -0.83% | 22.75 | 23.55 | 35564 | 8200.84 | 3.14% |
| 2024-04-24 | 22.35 | 23.00 | 0.65 | 2.91% | 22.29 | 23.03 | 36807 | 8362.18 | 3.25% |
| 2024-04-23 | 22.30 | 22.35 | 0.47 | 2.15% | 22.04 | 22.85 | 35372 | 7922.10 | 3.13% |
| 2024-04-22 | 22.11 | 21.88 | -0.47 | -2.10% | 21.11 | 22.38 | 44381 | 9594.05 | 3.92% |
| 2024-04-19 | 22.31 | 22.35 | 0.04 | 0.18% | 21.93 | 22.50 | 35157 | 7830.43 | 3.11% |
| 2024-04-18 | 22.15 | 22.31 | 0.28 | 1.27% | 21.41 | 23.18 | 54221 | 12140.65 | 4.79% |
| 2024-04-17 | 20.60 | 22.03 | 1.73 | 8.52% | 20.60 | 22.10 | 52082 | 11273.32 | 4.61% |
| 2024-04-16 | 21.82 | 20.30 | -1.77 | -8.02% | 20.10 | 21.98 | 56967 | 11789.14 | 5.04% |
| 2024-04-15 | 23.00 | 22.07 | -0.69 | -3.03% | 21.68 | 23.20 | 43020 | 9609.92 | 3.80% |
| 2024-04-12 | 23.28 | 22.76 | -0.24 | -1.04% | 22.74 | 23.41 | 32544 | 7495.78 | 2.88% |
| 2024-04-11 | 23.25 | 23.00 | -0.25 | -1.08% | 22.82 | 23.47 | 32407 | 7484.10 | 2.87% |
| 2024-04-10 | 24.18 | 23.25 | -0.86 | -3.57% | 22.97 | 24.23 | 39408 | 9211.13 | 3.48% |
| 2024-04-09 | 24.19 | 24.11 | 0.03 | 0.12% | 23.71 | 24.40 | 31301 | 7508.23 | 2.77% |
| 2024-04-08 | 24.80 | 24.08 | -0.43 | -1.75% | 24.06 | 25.01 | 47321 | 11618.56 | 4.18% |
| 2024-04-03 | 25.45 | 24.51 | -0.94 | -3.69% | 24.28 | 25.51 | 49815 | 12247.43 | 4.40% |
| 2024-04-02 | 25.99 | 25.45 | -0.58 | -2.23% | 25.12 | 26.03 | 33292 | 8469.85 | 2.94% |
| 2024-04-01 | 26.03 | 26.03 | 0.29 | 1.13% | 25.83 | 26.38 | 35099 | 9154.49 | 3.10% |
| 2024-03-29 | 25.29 | 25.74 | 0.51 | 2.02% | 25.00 | 25.79 | 29867 | 7583.45 | 2.64% |
| 2024-03-28 | 24.70 | 25.23 | 0.78 | 3.19% | 24.50 | 25.67 | 51680 | 13008.34 | 4.57% |
| 2024-03-27 | 26.23 | 24.45 | -1.79 | -6.82% | 24.40 | 26.27 | 69083 | 17451.00 | 6.11% |
| 2024-03-26 | 26.50 | 26.24 | -0.26 | -0.98% | 25.76 | 26.85 | 60362 | 15867.12 | 5.34% |
| 2024-03-25 | 27.01 | 26.50 | -0.78 | -2.86% | 26.44 | 27.85 | 52275 | 14215.86 | 4.62% |
| 2024-03-22 | 27.42 | 27.28 | -0.12 | -0.44% | 27.10 | 27.88 | 53261 | 14637.38 | 4.71% |
| 2024-03-21 | 27.93 | 27.40 | -0.58 | -2.07% | 27.15 | 28.30 | 63870 | 17580.78 | 5.65% |
| 2024-03-20 | 27.84 | 27.98 | 0.21 | 0.76% | 27.60 | 28.22 | 57733 | 16127.08 | 5.11% |
| 2024-03-19 | 28.46 | 27.77 | -1.01 | -3.51% | 27.75 | 28.60 | 76174 | 21347.79 | 6.74% |
| 2024-03-18 | 27.97 | 28.78 | 0.96 | 3.45% | 27.68 | 28.99 | 82231 | 23453.84 | 7.27% |
| 2024-03-15 | 27.49 | 27.82 | 0.29 | 1.05% | 27.11 | 27.86 | 41786 | 11509.46 | 3.69% |
| 2024-03-14 | 27.01 | 27.53 | -0.17 | -0.61% | 26.85 | 27.97 | 46204 | 12697.77 | 4.09% |
| 2024-03-13 | 28.00 | 27.70 | -0.02 | -0.07% | 27.56 | 28.28 | 61844 | 17238.84 | 5.47% |
| 2024-03-12 | 28.50 | 27.72 | -0.93 | -3.25% | 27.50 | 28.55 | 84002 | 23410.83 | 7.43% |
| 2024-03-11 | 27.27 | 28.65 | 0.89 | 3.21% | 26.67 | 28.80 | 115601 | 31879.72 | 10.22% |
| 2024-03-08 | 26.70 | 27.76 | 0.89 | 3.31% | 26.69 | 27.96 | 76654 | 20904.44 | 6.78% |
| 2024-03-07 | 28.15 | 26.87 | -1.29 | -4.58% | 26.78 | 28.43 | 79986 | 21970.71 | 7.07% |
| 2024-03-06 | 26.90 | 28.16 | 0.54 | 1.96% | 26.65 | 28.50 | 88872 | 24649.81 | 7.86% |
| 2024-03-05 | 27.50 | 27.62 | -0.82 | -2.88% | 27.07 | 29.50 | 137307 | 38907.33 | 12.14% |
| 2024-03-04 | 27.49 | 28.44 | 2.57 | 9.93% | 26.65 | 30.00 | 207566 | 59083.56 | 18.35% |
| 2024-03-01 | 24.40 | 25.87 | 1.35 | 5.51% | 24.30 | 26.17 | 101014 | 25810.10 | 8.93% |
| 2024-02-29 | 22.80 | 24.52 | 1.43 | 6.19% | 22.72 | 24.60 | 95140 | 22784.33 | 8.41% |
| 2024-02-28 | 24.90 | 23.09 | -1.10 | -4.55% | 22.88 | 25.80 | 148193 | 36339.86 | 13.10% |
| 2024-02-27 | 22.70 | 24.19 | 1.70 | 7.56% | 22.28 | 24.28 | 99041 | 23124.37 | 8.76% |
| 2024-02-26 | 21.43 | 22.49 | 0.79 | 3.64% | 21.42 | 23.17 | 109887 | 24665.66 | 9.72% |
| 2024-02-23 | 21.03 | 21.70 | 1.11 | 5.39% | 21.03 | 22.10 | 115382 | 24970.29 | 10.20% |
| 2024-02-22 | 20.49 | 20.59 | 1.39 | 7.24% | 20.49 | 22.11 | 131035 | 27535.93 | 11.59% |
| 2024-02-21 | 18.94 | 19.20 | -0.30 | -1.54% | 18.68 | 19.79 | 81661 | 15756.90 | 7.22% |
| 2024-02-20 | 18.78 | 19.50 | 0.57 | 3.01% | 18.20 | 20.50 | 84239 | 16248.82 | 7.45% |
| 2024-02-19 | 18.38 | 18.93 | 1.19 | 6.71% | 18.10 | 19.10 | 66581 | 12409.31 | 5.89% |
| 2024-02-08 | 16.10 | 17.74 | 1.78 | 11.15% | 15.80 | 17.86 | 62087 | 10470.22 | 5.49% |
| 2024-02-07 | 16.35 | 15.96 | -0.34 | -2.09% | 15.63 | 16.99 | 51874 | 8493.73 | 4.59% |
| 2024-02-06 | 15.28 | 16.30 | 0.80 | 5.16% | 14.45 | 16.60 | 58573 | 9095.92 | 5.18% |
| 2024-02-05 | 17.33 | 15.50 | -1.84 | -10.61% | 15.01 | 17.33 | 55926 | 8883.63 | 4.95% |
| 2024-02-02 | 18.35 | 17.34 | -1.02 | -5.56% | 16.67 | 18.74 | 44691 | 7876.81 | 3.95% |
| 2024-02-01 | 18.51 | 18.36 | -0.32 | -1.71% | 18.03 | 18.85 | 30018 | 5540.27 | 2.65% |
| 2024-01-31 | 19.70 | 18.68 | -1.09 | -5.51% | 18.53 | 19.98 | 32097 | 6127.05 | 2.84% |
| 2024-01-30 | 20.09 | 19.77 | -0.49 | -2.42% | 19.70 | 20.56 | 24573 | 4950.98 | 2.17% |
| 2024-01-29 | 21.19 | 20.26 | -0.71 | -3.39% | 20.21 | 21.30 | 23478 | 4829.70 | 2.08% |