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 | 24.10 | 24.34 | 0.17 | 0.70% | 23.96 | 24.50 | 128612 | 31267.77 | 0.61% |
| 2024-05-08 | 24.19 | 24.17 | -0.02 | -0.08% | 24.08 | 24.62 | 134204 | 32615.75 | 0.63% |
| 2024-05-07 | 24.12 | 24.19 | 0.07 | 0.29% | 24.01 | 24.28 | 105734 | 25547.62 | 0.50% |
| 2024-05-06 | 23.82 | 24.12 | 0.45 | 1.90% | 23.82 | 24.20 | 135309 | 32583.50 | 0.64% |
| 2024-04-30 | 23.57 | 23.67 | -0.04 | -0.17% | 23.46 | 23.76 | 96005 | 22691.73 | 0.45% |
| 2024-04-29 | 23.18 | 23.71 | 0.52 | 2.24% | 23.11 | 23.91 | 176139 | 41602.27 | 0.83% |
| 2024-04-26 | 22.78 | 23.19 | 0.31 | 1.35% | 22.77 | 23.19 | 112527 | 25970.37 | 0.53% |
| 2024-04-25 | 22.71 | 22.88 | 0.15 | 0.66% | 22.61 | 23.08 | 87543 | 20060.54 | 0.41% |
| 2024-04-24 | 22.76 | 22.73 | -0.02 | -0.09% | 22.46 | 22.77 | 55848 | 12638.79 | 0.26% |
| 2024-04-23 | 22.75 | 22.75 | 0.01 | 0.04% | 22.48 | 22.85 | 75255 | 17066.37 | 0.36% |
| 2024-04-22 | 22.55 | 22.74 | 0.23 | 1.02% | 22.52 | 22.88 | 61677 | 14003.73 | 0.29% |
| 2024-04-19 | 22.71 | 22.51 | -0.26 | -1.14% | 22.45 | 22.81 | 58924 | 13305.65 | 0.28% |
| 2024-04-18 | 22.78 | 22.77 | -0.01 | -0.04% | 22.68 | 23.05 | 88187 | 20165.32 | 0.42% |
| 2024-04-17 | 22.34 | 22.78 | 0.43 | 1.92% | 22.34 | 22.80 | 73866 | 16744.02 | 0.35% |
| 2024-04-16 | 22.52 | 22.35 | -0.35 | -1.54% | 22.25 | 22.77 | 81453 | 18321.79 | 0.38% |
| 2024-04-15 | 22.53 | 22.70 | 0.15 | 0.67% | 22.35 | 22.88 | 89497 | 20245.38 | 0.42% |
| 2024-04-12 | 22.82 | 22.55 | -0.39 | -1.70% | 22.54 | 23.06 | 70105 | 15939.61 | 0.33% |
| 2024-04-11 | 22.97 | 22.94 | -0.12 | -0.52% | 22.90 | 23.11 | 60483 | 13907.67 | 0.29% |
| 2024-04-10 | 23.40 | 23.06 | -0.37 | -1.58% | 23.01 | 23.40 | 57056 | 13232.12 | 0.27% |
| 2024-04-09 | 22.85 | 23.43 | 0.58 | 2.54% | 22.85 | 23.45 | 80219 | 18620.15 | 0.38% |
| 2024-04-08 | 23.05 | 22.85 | -0.49 | -2.10% | 22.83 | 23.19 | 88760 | 20409.00 | 0.42% |
| 2024-04-03 | 23.34 | 23.34 | 0.01 | 0.04% | 23.30 | 23.62 | 69266 | 16205.87 | 0.33% |
| 2024-04-02 | 23.45 | 23.33 | -0.12 | -0.51% | 23.20 | 23.47 | 65173 | 15191.16 | 0.31% |
| 2024-04-01 | 23.00 | 23.45 | 0.38 | 1.65% | 23.00 | 23.45 | 74058 | 17261.64 | 0.35% |
| 2024-03-29 | 23.18 | 23.07 | -0.06 | -0.26% | 22.97 | 23.25 | 53969 | 12442.12 | 0.25% |
| 2024-03-28 | 22.80 | 23.13 | 0.33 | 1.45% | 22.68 | 23.25 | 99963 | 23022.62 | 0.47% |
| 2024-03-27 | 23.10 | 22.80 | -0.74 | -3.14% | 22.78 | 23.23 | 127050 | 29226.17 | 0.60% |
| 2024-03-26 | 23.60 | 23.54 | -0.06 | -0.25% | 23.31 | 23.68 | 89463 | 20984.66 | 0.42% |
| 2024-03-25 | 24.07 | 23.60 | -0.50 | -2.07% | 23.60 | 24.27 | 90272 | 21593.20 | 0.43% |
| 2024-03-22 | 24.54 | 24.10 | -0.57 | -2.31% | 24.01 | 24.64 | 117566 | 28442.21 | 0.55% |
| 2024-03-21 | 24.86 | 24.67 | -0.15 | -0.60% | 24.60 | 24.93 | 77120 | 19072.96 | 0.36% |
| 2024-03-20 | 24.75 | 24.82 | 0.02 | 0.08% | 24.66 | 24.96 | 83679 | 20748.12 | 0.39% |
| 2024-03-19 | 25.10 | 24.80 | -0.30 | -1.20% | 24.79 | 25.10 | 105470 | 26255.12 | 0.50% |
| 2024-03-18 | 24.89 | 25.10 | 0.35 | 1.41% | 24.77 | 25.14 | 127082 | 31772.89 | 0.60% |
| 2024-03-15 | 24.91 | 24.75 | -0.17 | -0.68% | 24.60 | 25.08 | 118230 | 29281.27 | 0.56% |
| 2024-03-14 | 25.50 | 24.92 | 0.19 | 0.77% | 24.80 | 25.79 | 211329 | 53400.85 | 1.00% |
| 2024-03-13 | 25.08 | 24.73 | -0.30 | -1.20% | 24.60 | 25.10 | 110088 | 27293.52 | 0.52% |
| 2024-03-12 | 24.71 | 25.03 | 0.27 | 1.09% | 24.67 | 25.10 | 149906 | 37451.46 | 0.71% |
| 2024-03-11 | 24.30 | 24.76 | 0.48 | 1.98% | 24.23 | 24.78 | 110582 | 27112.00 | 0.52% |
| 2024-03-08 | 24.20 | 24.28 | 0.00 | 0.00% | 24.15 | 24.55 | 78343 | 19040.33 | 0.37% |
| 2024-03-07 | 24.75 | 24.28 | -0.61 | -2.45% | 24.28 | 24.92 | 123889 | 30438.91 | 0.58% |
| 2024-03-06 | 25.16 | 24.89 | -0.27 | -1.07% | 24.76 | 25.30 | 114129 | 28456.92 | 0.54% |
| 2024-03-05 | 25.53 | 25.16 | -0.48 | -1.87% | 25.01 | 25.54 | 153501 | 38685.81 | 0.72% |
| 2024-03-04 | 24.80 | 25.64 | 0.87 | 3.51% | 24.80 | 25.89 | 243946 | 62173.12 | 1.15% |
| 2024-03-01 | 24.60 | 24.77 | 0.19 | 0.77% | 24.44 | 24.84 | 115557 | 28553.37 | 0.55% |
| 2024-02-29 | 24.06 | 24.58 | 0.41 | 1.70% | 24.01 | 24.59 | 123593 | 30141.81 | 0.58% |
| 2024-02-28 | 24.57 | 24.17 | -0.40 | -1.63% | 24.17 | 25.30 | 203862 | 50608.12 | 0.96% |
| 2024-02-27 | 24.26 | 24.57 | 0.27 | 1.11% | 24.13 | 24.57 | 106440 | 25908.37 | 0.50% |
| 2024-02-26 | 24.06 | 24.30 | 0.23 | 0.96% | 23.98 | 24.44 | 131450 | 31896.95 | 0.62% |
| 2024-02-23 | 24.04 | 24.07 | 0.03 | 0.12% | 23.91 | 24.15 | 90000 | 21610.23 | 0.42% |
| 2024-02-22 | 23.89 | 24.04 | 0.02 | 0.08% | 23.85 | 24.15 | 84630 | 20309.23 | 0.40% |
| 2024-02-21 | 23.80 | 24.02 | 0.03 | 0.13% | 23.72 | 24.31 | 133621 | 32191.80 | 0.63% |
| 2024-02-20 | 23.85 | 23.99 | 0.01 | 0.04% | 23.70 | 24.23 | 94538 | 22689.76 | 0.45% |
| 2024-02-19 | 24.00 | 23.98 | 0.03 | 0.13% | 23.75 | 24.16 | 146255 | 35018.14 | 0.69% |
| 2024-02-08 | 23.71 | 23.95 | 0.10 | 0.42% | 23.65 | 24.34 | 224043 | 53841.79 | 1.06% |
| 2024-02-07 | 23.22 | 23.85 | 0.70 | 3.02% | 23.10 | 23.90 | 299298 | 70422.84 | 1.41% |
| 2024-02-06 | 21.19 | 23.15 | 1.96 | 9.25% | 21.08 | 23.19 | 256978 | 57388.16 | 1.21% |
| 2024-02-05 | 21.47 | 21.19 | -0.32 | -1.49% | 20.38 | 21.66 | 182234 | 38412.16 | 0.86% |
| 2024-02-02 | 22.32 | 21.51 | -0.76 | -3.41% | 20.84 | 22.52 | 154974 | 33640.86 | 0.73% |
| 2024-02-01 | 21.70 | 22.27 | 0.45 | 2.06% | 21.70 | 22.38 | 112651 | 24915.69 | 0.53% |
| 2024-01-31 | 22.49 | 21.82 | -0.69 | -3.07% | 21.81 | 22.72 | 108659 | 23998.29 | 0.51% |