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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 24.90 | 24.20 | -0.60 | -2.42% | 24.04 | 24.92 | 17880 | 4348.29 | 2.69% |
| 2024-05-09 | 24.60 | 24.80 | 0.31 | 1.27% | 24.56 | 24.91 | 14458 | 3578.53 | 2.18% |
| 2024-05-08 | 25.13 | 24.49 | -0.86 | -3.39% | 24.46 | 25.19 | 21317 | 5278.18 | 3.21% |
| 2024-05-07 | 25.22 | 25.35 | 0.10 | 0.40% | 25.15 | 25.81 | 22454 | 5715.25 | 3.38% |
| 2024-05-06 | 25.50 | 25.25 | 0.25 | 1.00% | 25.11 | 25.54 | 19599 | 4958.39 | 2.95% |
| 2024-04-30 | 25.48 | 25.00 | -0.90 | -3.47% | 24.89 | 25.66 | 30129 | 7588.84 | 4.54% |
| 2024-04-29 | 25.33 | 25.90 | 0.67 | 2.66% | 25.24 | 25.97 | 29497 | 7604.37 | 4.45% |
| 2024-04-26 | 24.60 | 25.23 | -0.04 | -0.16% | 24.22 | 25.35 | 39225 | 9765.86 | 5.91% |
| 2024-04-25 | 25.01 | 25.27 | 0.10 | 0.40% | 24.86 | 25.63 | 26060 | 6612.77 | 3.93% |
| 2024-04-24 | 24.77 | 25.17 | 0.00 | 0.00% | 24.43 | 25.39 | 29805 | 7437.34 | 4.49% |
| 2024-04-23 | 25.16 | 25.17 | 0.02 | 0.08% | 24.71 | 25.34 | 22700 | 5665.98 | 3.42% |
| 2024-04-22 | 23.86 | 25.15 | 0.98 | 4.05% | 23.36 | 25.60 | 36022 | 8898.68 | 5.43% |
| 2024-04-19 | 24.81 | 24.17 | -0.89 | -3.55% | 24.02 | 24.99 | 28709 | 6988.96 | 4.33% |
| 2024-04-18 | 24.05 | 25.06 | 0.89 | 3.68% | 23.74 | 25.22 | 41178 | 10133.61 | 6.21% |
| 2024-04-17 | 22.81 | 24.17 | 1.80 | 8.05% | 22.73 | 24.17 | 28719 | 6804.14 | 4.33% |
| 2024-04-16 | 24.02 | 22.37 | -1.66 | -6.91% | 22.20 | 24.02 | 22571 | 5122.56 | 3.40% |
| 2024-04-15 | 25.06 | 24.03 | -0.95 | -3.80% | 23.50 | 25.27 | 21456 | 5205.79 | 3.23% |
| 2024-04-12 | 25.28 | 24.98 | -0.28 | -1.11% | 24.98 | 25.65 | 14220 | 3592.04 | 2.14% |
| 2024-04-11 | 24.85 | 25.26 | 0.26 | 1.04% | 24.85 | 25.74 | 16939 | 4304.72 | 2.55% |
| 2024-04-10 | 25.78 | 25.00 | -0.85 | -3.29% | 24.82 | 25.78 | 19175 | 4825.73 | 2.89% |
| 2024-04-09 | 25.47 | 25.85 | 0.60 | 2.38% | 25.12 | 25.95 | 17069 | 4363.09 | 2.57% |
| 2024-04-08 | 26.10 | 25.25 | -0.88 | -3.37% | 25.22 | 26.10 | 18121 | 4635.53 | 2.73% |
| 2024-04-03 | 27.06 | 26.13 | -1.10 | -4.04% | 26.06 | 27.06 | 24743 | 6507.58 | 3.73% |
| 2024-04-02 | 27.72 | 27.23 | -0.58 | -2.09% | 26.85 | 27.75 | 21368 | 5817.98 | 3.22% |
| 2024-04-01 | 27.15 | 27.81 | 0.80 | 2.96% | 27.11 | 27.83 | 20814 | 5738.92 | 3.14% |
| 2024-03-29 | 27.01 | 27.01 | 0.00 | 0.00% | 26.50 | 27.34 | 18519 | 4976.06 | 2.79% |
| 2024-03-28 | 26.06 | 27.01 | 0.95 | 3.65% | 25.95 | 27.37 | 29544 | 7930.88 | 4.45% |
| 2024-03-27 | 27.59 | 26.06 | -1.55 | -5.61% | 25.79 | 27.72 | 34592 | 9217.93 | 5.21% |
| 2024-03-26 | 28.40 | 27.61 | -0.80 | -2.82% | 27.29 | 28.62 | 35106 | 9775.80 | 5.29% |
| 2024-03-25 | 29.77 | 28.41 | -1.51 | -5.05% | 28.33 | 30.03 | 38346 | 11211.69 | 5.78% |
| 2024-03-22 | 29.45 | 29.92 | 0.28 | 0.94% | 28.85 | 30.33 | 48537 | 14357.15 | 7.31% |
| 2024-03-21 | 30.02 | 29.64 | -0.34 | -1.13% | 29.43 | 30.19 | 35206 | 10483.28 | 5.31% |
| 2024-03-20 | 29.67 | 29.98 | 0.31 | 1.04% | 29.51 | 30.15 | 38708 | 11546.82 | 5.83% |
| 2024-03-19 | 30.15 | 29.67 | -0.74 | -2.43% | 29.67 | 30.35 | 44706 | 13401.92 | 6.74% |
| 2024-03-18 | 30.50 | 30.41 | 0.09 | 0.30% | 29.80 | 30.58 | 57968 | 17460.02 | 8.74% |
| 2024-03-15 | 30.19 | 30.32 | -0.44 | -1.43% | 29.52 | 30.45 | 69993 | 20964.88 | 10.55% |
| 2024-03-14 | 29.29 | 30.76 | 1.26 | 4.27% | 29.00 | 30.76 | 97735 | 29402.97 | 14.73% |
| 2024-03-13 | 28.62 | 29.50 | 0.94 | 3.29% | 28.62 | 30.19 | 87575 | 25887.29 | 13.20% |
| 2024-03-12 | 28.40 | 28.56 | 0.13 | 0.46% | 28.01 | 28.69 | 42925 | 12185.79 | 6.47% |
| 2024-03-11 | 28.40 | 28.43 | 0.31 | 1.10% | 27.72 | 28.52 | 37448 | 10530.35 | 5.64% |
| 2024-03-08 | 27.60 | 28.12 | 0.54 | 1.96% | 27.23 | 28.14 | 31592 | 8751.89 | 4.76% |
| 2024-03-07 | 28.15 | 27.58 | -0.48 | -1.71% | 27.41 | 28.61 | 35923 | 10088.01 | 5.41% |
| 2024-03-06 | 27.68 | 28.06 | -0.04 | -0.14% | 27.31 | 28.31 | 35536 | 9892.40 | 5.36% |
| 2024-03-05 | 27.89 | 28.10 | -0.25 | -0.88% | 27.70 | 28.88 | 44472 | 12606.84 | 6.70% |
| 2024-03-04 | 28.38 | 28.35 | -0.14 | -0.49% | 27.46 | 28.51 | 44074 | 12396.61 | 6.64% |
| 2024-03-01 | 27.52 | 28.49 | 0.97 | 3.52% | 27.52 | 28.63 | 51389 | 14475.97 | 7.74% |
| 2024-02-29 | 25.90 | 27.52 | 1.43 | 5.48% | 25.90 | 27.80 | 46165 | 12557.26 | 6.96% |
| 2024-02-28 | 28.70 | 26.09 | -2.77 | -9.60% | 26.09 | 29.10 | 71912 | 19953.27 | 10.84% |
| 2024-02-27 | 27.50 | 28.86 | 1.19 | 4.30% | 27.30 | 28.89 | 55588 | 15694.94 | 8.38% |
| 2024-02-26 | 27.66 | 27.67 | -0.51 | -1.81% | 27.35 | 28.38 | 64609 | 17941.26 | 9.74% |
| 2024-02-23 | 27.16 | 28.18 | 1.02 | 3.76% | 26.60 | 28.33 | 74083 | 20319.67 | 11.17% |
| 2024-02-22 | 25.37 | 27.16 | 1.91 | 7.56% | 25.31 | 28.18 | 77094 | 20605.40 | 11.62% |
| 2024-02-21 | 24.60 | 25.25 | 0.45 | 1.81% | 24.30 | 26.20 | 64540 | 16509.08 | 9.73% |
| 2024-02-20 | 24.20 | 24.80 | -0.05 | -0.20% | 23.81 | 24.92 | 53855 | 13167.82 | 8.12% |
| 2024-02-19 | 23.90 | 24.85 | 2.45 | 10.94% | 23.60 | 24.88 | 74085 | 17997.60 | 11.17% |
| 2024-02-08 | 19.98 | 22.40 | 2.57 | 12.96% | 19.83 | 22.45 | 47071 | 9972.54 | 7.09% |
| 2024-02-07 | 20.89 | 19.83 | -0.83 | -4.02% | 19.33 | 21.27 | 41745 | 8535.74 | 6.29% |
| 2024-02-06 | 19.95 | 20.66 | 0.68 | 3.40% | 18.02 | 21.36 | 47232 | 9225.84 | 7.12% |
| 2024-02-05 | 22.23 | 19.98 | -2.37 | -10.60% | 19.48 | 22.23 | 36161 | 7337.44 | 5.45% |
| 2024-02-02 | 23.78 | 22.35 | -1.53 | -6.41% | 21.41 | 24.39 | 26917 | 6142.44 | 4.06% |
| 2024-02-01 | 23.40 | 23.88 | 0.50 | 2.14% | 23.16 | 24.44 | 24726 | 5881.69 | 3.73% |
| 2024-01-31 | 24.58 | 23.38 | -1.61 | -6.44% | 23.32 | 24.92 | 23690 | 5682.97 | 3.57% |