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 | 24.70 | 23.93 | -0.12 | -0.50% | 23.70 | 24.87 | 54538 | 13273.33 | 8.35% |
| 2024-05-10 | 23.73 | 24.05 | 0.46 | 1.95% | 23.55 | 24.29 | 42018 | 10062.83 | 6.43% |
| 2024-05-09 | 23.71 | 23.59 | 0.02 | 0.08% | 23.43 | 23.92 | 28357 | 6724.82 | 4.34% |
| 2024-05-08 | 23.97 | 23.57 | -0.38 | -1.59% | 23.39 | 24.36 | 37078 | 8854.18 | 5.67% |
| 2024-05-07 | 23.78 | 23.95 | 0.39 | 1.66% | 23.77 | 24.55 | 44948 | 10842.75 | 6.88% |
| 2024-05-06 | 23.77 | 23.56 | 0.32 | 1.38% | 23.35 | 23.97 | 35332 | 8355.32 | 5.41% |
| 2024-04-30 | 24.24 | 23.24 | -0.56 | -2.35% | 22.98 | 24.41 | 35260 | 8297.91 | 5.37% |
| 2024-04-29 | 22.70 | 23.80 | 1.00 | 4.39% | 22.66 | 23.96 | 44009 | 10378.46 | 6.70% |
| 2024-04-26 | 21.80 | 22.80 | 0.13 | 0.57% | 21.52 | 23.40 | 52084 | 11878.21 | 7.93% |
| 2024-04-25 | 23.26 | 22.67 | -0.59 | -2.54% | 22.63 | 23.42 | 39203 | 9020.73 | 5.97% |
| 2024-04-24 | 22.51 | 23.26 | 0.67 | 2.97% | 22.51 | 23.37 | 49387 | 11387.70 | 7.52% |
| 2024-04-23 | 22.40 | 22.59 | 0.29 | 1.30% | 22.01 | 23.33 | 38317 | 8755.83 | 5.83% |
| 2024-04-22 | 22.25 | 22.30 | -0.52 | -2.28% | 22.19 | 23.04 | 32355 | 7270.21 | 4.93% |
| 2024-04-19 | 22.07 | 22.82 | 0.37 | 1.65% | 22.07 | 22.92 | 36709 | 8292.37 | 5.59% |
| 2024-04-18 | 22.04 | 22.45 | 0.27 | 1.22% | 21.52 | 22.98 | 38423 | 8587.50 | 5.85% |
| 2024-04-17 | 20.92 | 22.18 | 1.66 | 8.09% | 20.75 | 22.24 | 37718 | 8248.83 | 5.74% |
| 2024-04-16 | 22.04 | 20.52 | -1.77 | -7.94% | 19.90 | 22.04 | 49992 | 10354.41 | 7.61% |
| 2024-04-15 | 23.57 | 22.29 | -1.37 | -5.79% | 21.80 | 23.94 | 48767 | 11045.09 | 7.43% |
| 2024-04-12 | 23.98 | 23.66 | -0.34 | -1.42% | 23.60 | 24.34 | 25059 | 6004.34 | 3.82% |
| 2024-04-11 | 23.94 | 24.00 | -0.07 | -0.29% | 23.80 | 24.70 | 32802 | 8010.92 | 4.99% |
| 2024-04-10 | 25.00 | 24.07 | -1.03 | -4.10% | 23.60 | 25.17 | 38589 | 9320.28 | 5.88% |
| 2024-04-09 | 24.93 | 25.10 | 0.40 | 1.62% | 24.80 | 25.59 | 30883 | 7780.70 | 4.70% |
| 2024-04-08 | 25.64 | 24.70 | -0.63 | -2.49% | 24.63 | 25.66 | 31969 | 7977.40 | 4.87% |
| 2024-04-03 | 26.50 | 25.33 | -1.30 | -4.88% | 25.28 | 26.68 | 46395 | 11882.15 | 7.06% |
| 2024-04-02 | 27.65 | 26.63 | -1.17 | -4.21% | 26.41 | 27.65 | 54929 | 14761.11 | 8.36% |
| 2024-04-01 | 27.23 | 27.80 | 0.00 | 0.00% | 27.05 | 28.00 | 64449 | 17753.80 | 9.81% |
| 2024-03-29 | 26.70 | 27.80 | 1.05 | 3.93% | 25.76 | 28.09 | 78689 | 21342.07 | 11.98% |
| 2024-03-28 | 25.11 | 26.75 | 1.64 | 6.53% | 25.02 | 27.10 | 68917 | 18153.17 | 10.49% |
| 2024-03-27 | 26.88 | 25.11 | -1.61 | -6.03% | 25.10 | 27.13 | 62513 | 16115.27 | 9.52% |
| 2024-03-26 | 27.78 | 26.72 | -1.28 | -4.57% | 26.43 | 28.20 | 76768 | 20792.72 | 11.69% |
| 2024-03-25 | 30.00 | 28.00 | -3.02 | -9.74% | 28.00 | 30.26 | 108187 | 31608.28 | 16.47% |
| 2024-03-22 | 29.33 | 31.02 | 1.60 | 5.44% | 29.33 | 31.29 | 146700 | 44687.30 | 22.34% |
| 2024-03-21 | 31.42 | 29.42 | -0.67 | -2.23% | 29.30 | 33.20 | 169526 | 52689.11 | 25.81% |
| 2024-03-20 | 28.31 | 30.09 | 1.27 | 4.41% | 28.06 | 30.55 | 132078 | 39193.12 | 20.11% |
| 2024-03-19 | 27.94 | 28.82 | 0.79 | 2.82% | 27.80 | 29.29 | 107442 | 30823.22 | 16.36% |
| 2024-03-18 | 27.52 | 28.03 | 0.67 | 2.45% | 27.28 | 28.18 | 59515 | 16556.50 | 9.06% |
| 2024-03-15 | 27.85 | 27.36 | -0.35 | -1.26% | 26.60 | 27.86 | 45929 | 12493.22 | 6.99% |
| 2024-03-14 | 28.35 | 27.71 | -1.19 | -4.12% | 27.03 | 28.35 | 65385 | 18188.43 | 9.96% |
| 2024-03-13 | 27.80 | 28.90 | 1.29 | 4.67% | 27.57 | 29.37 | 118209 | 33778.48 | 18.00% |
| 2024-03-12 | 28.20 | 27.61 | -0.55 | -1.95% | 27.51 | 28.28 | 66389 | 18474.59 | 10.11% |
| 2024-03-11 | 26.79 | 28.16 | 0.79 | 2.89% | 26.53 | 28.36 | 86279 | 23776.70 | 13.14% |
| 2024-03-08 | 27.02 | 27.37 | 0.55 | 2.05% | 26.41 | 27.60 | 76448 | 20713.85 | 11.64% |
| 2024-03-07 | 28.54 | 26.82 | -1.86 | -6.49% | 26.54 | 28.70 | 110748 | 30459.05 | 16.86% |
| 2024-03-06 | 29.94 | 28.68 | -1.62 | -5.35% | 27.76 | 29.94 | 161005 | 45926.26 | 24.52% |
| 2024-03-05 | 29.00 | 30.30 | 1.57 | 5.46% | 28.73 | 33.90 | 249863 | 76320.76 | 38.04% |
| 2024-03-04 | 24.10 | 28.73 | 4.79 | 20.01% | 23.13 | 28.73 | 124301 | 32283.62 | 18.93% |
| 2024-03-01 | 23.54 | 23.94 | 0.38 | 1.61% | 23.42 | 24.23 | 52633 | 12570.35 | 8.01% |
| 2024-02-29 | 22.08 | 23.56 | 0.83 | 3.65% | 22.03 | 23.88 | 58538 | 13619.88 | 8.91% |
| 2024-02-28 | 25.75 | 22.73 | -3.01 | -11.69% | 22.41 | 26.37 | 104028 | 25614.53 | 15.84% |
| 2024-02-27 | 24.72 | 25.74 | 0.75 | 3.00% | 24.40 | 25.92 | 67506 | 17053.90 | 10.28% |
| 2024-02-26 | 24.85 | 24.99 | -0.34 | -1.34% | 24.29 | 25.50 | 82224 | 20340.88 | 12.52% |
| 2024-02-23 | 23.76 | 25.33 | 1.56 | 6.56% | 23.51 | 25.53 | 90152 | 22130.71 | 13.73% |
| 2024-02-22 | 22.96 | 23.77 | 0.94 | 4.12% | 22.68 | 24.36 | 67201 | 15872.30 | 10.23% |
| 2024-02-21 | 22.37 | 22.83 | 0.08 | 0.35% | 22.01 | 23.77 | 68146 | 15615.41 | 10.38% |
| 2024-02-20 | 22.75 | 22.75 | -0.73 | -3.11% | 22.32 | 23.52 | 81800 | 18701.89 | 12.46% |
| 2024-02-19 | 21.03 | 23.48 | 3.91 | 19.98% | 21.02 | 23.48 | 88050 | 19926.48 | 13.41% |
| 2024-02-08 | 16.93 | 19.57 | 2.92 | 17.54% | 16.40 | 19.98 | 75990 | 13968.87 | 11.57% |
| 2024-02-07 | 17.60 | 16.65 | -0.94 | -5.34% | 16.22 | 17.70 | 67503 | 11468.68 | 10.28% |
| 2024-02-06 | 17.62 | 17.59 | -0.14 | -0.79% | 15.71 | 18.61 | 58675 | 9927.95 | 8.93% |
| 2024-02-05 | 20.88 | 17.73 | -3.53 | -16.60% | 17.50 | 21.20 | 52178 | 9743.21 | 7.94% |