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 | 24.30 | 24.22 | -0.24 | -0.98% | 23.76 | 24.50 | 1433468 | 345986.19 | 0.72% |
| 2024-05-08 | 24.74 | 24.46 | -0.92 | -3.62% | 24.41 | 25.20 | 1411925 | 348805.28 | 0.71% |
| 2024-05-07 | 25.20 | 25.38 | 0.56 | 2.26% | 24.67 | 25.99 | 2409142 | 612250.19 | 1.21% |
| 2024-05-06 | 25.00 | 24.82 | 0.32 | 1.31% | 24.40 | 25.30 | 1715148 | 426007.56 | 0.86% |
| 2024-04-30 | 25.30 | 24.50 | -0.02 | -0.08% | 24.45 | 25.30 | 2305375 | 571294.31 | 1.16% |
| 2024-04-29 | 24.76 | 24.52 | 0.11 | 0.45% | 24.17 | 24.76 | 2566889 | 627363.62 | 1.29% |
| 2024-04-26 | 23.22 | 24.41 | 2.22 | 10.00% | 23.20 | 24.41 | 3527524 | 851903.00 | 1.78% |
| 2024-04-25 | 21.66 | 22.19 | -0.05 | -0.22% | 21.56 | 22.49 | 1199373 | 264403.03 | 0.60% |
| 2024-04-24 | 21.02 | 22.24 | 1.65 | 8.01% | 20.92 | 22.59 | 2237521 | 486785.19 | 1.13% |
| 2024-04-23 | 21.05 | 20.59 | -0.25 | -1.20% | 20.36 | 21.19 | 1040598 | 215850.55 | 0.52% |
| 2024-04-22 | 20.38 | 20.84 | -1.21 | -5.49% | 19.95 | 21.10 | 1723170 | 354651.16 | 0.87% |
| 2024-04-19 | 22.41 | 22.05 | -0.85 | -3.71% | 21.44 | 22.50 | 1885986 | 414633.06 | 0.95% |
| 2024-04-18 | 21.86 | 22.90 | 0.40 | 1.78% | 21.32 | 23.49 | 2326484 | 521127.94 | 1.17% |
| 2024-04-17 | 22.50 | 22.50 | 0.69 | 3.16% | 21.74 | 22.86 | 2048865 | 457333.88 | 1.03% |
| 2024-04-16 | 21.53 | 21.81 | -0.43 | -1.93% | 21.40 | 22.37 | 1243881 | 271495.62 | 0.63% |
| 2024-04-15 | 21.88 | 22.24 | -0.02 | -0.09% | 21.70 | 22.55 | 1492917 | 331378.47 | 0.75% |
| 2024-04-12 | 21.80 | 22.26 | 1.01 | 4.75% | 21.71 | 22.92 | 2543958 | 568670.69 | 1.28% |
| 2024-04-11 | 21.23 | 21.25 | 0.15 | 0.71% | 21.10 | 21.65 | 1355528 | 289921.78 | 0.68% |
| 2024-04-10 | 21.69 | 21.10 | -0.79 | -3.61% | 20.93 | 21.87 | 1236589 | 262063.16 | 0.62% |
| 2024-04-09 | 22.15 | 21.89 | -0.11 | -0.50% | 21.30 | 22.16 | 1372388 | 297623.22 | 0.69% |
| 2024-04-08 | 21.70 | 22.00 | 0.08 | 0.36% | 21.58 | 22.39 | 1223888 | 270571.47 | 0.62% |
| 2024-04-03 | 22.70 | 21.92 | -0.98 | -4.28% | 21.74 | 22.74 | 1768837 | 390514.56 | 0.89% |
| 2024-04-02 | 23.24 | 22.90 | -0.41 | -1.76% | 22.72 | 23.68 | 1538554 | 355548.69 | 0.78% |
| 2024-04-01 | 22.90 | 23.31 | 0.54 | 2.37% | 22.58 | 23.50 | 1699460 | 393850.47 | 0.86% |
| 2024-03-29 | 23.14 | 22.77 | -0.68 | -2.90% | 22.33 | 23.18 | 1693523 | 384670.78 | 0.85% |
| 2024-03-28 | 22.42 | 23.45 | 1.04 | 4.64% | 22.42 | 24.11 | 2756411 | 641169.56 | 1.39% |
| 2024-03-27 | 23.37 | 22.41 | -1.32 | -5.56% | 22.36 | 23.67 | 2376320 | 545334.12 | 1.20% |
| 2024-03-26 | 24.00 | 23.73 | -0.18 | -0.75% | 23.00 | 24.30 | 2463438 | 584871.44 | 1.24% |
| 2024-03-25 | 24.85 | 23.91 | -0.52 | -2.13% | 23.87 | 25.00 | 2339728 | 571968.88 | 1.18% |
| 2024-03-22 | 24.82 | 24.43 | -0.56 | -2.24% | 24.11 | 25.35 | 2603640 | 642946.44 | 1.31% |
| 2024-03-21 | 25.08 | 24.99 | -0.09 | -0.36% | 24.74 | 25.80 | 2697026 | 681042.06 | 1.36% |
| 2024-03-20 | 25.30 | 25.08 | -0.43 | -1.69% | 24.57 | 25.83 | 2989026 | 753192.88 | 1.51% |
| 2024-03-19 | 24.40 | 25.51 | 0.50 | 2.00% | 24.13 | 26.11 | 3791375 | 951665.44 | 1.91% |
| 2024-03-18 | 23.45 | 25.01 | 1.93 | 8.36% | 23.36 | 25.30 | 4248136 | 1043364.12 | 2.14% |
| 2024-03-15 | 22.49 | 23.08 | 0.23 | 1.01% | 22.46 | 23.28 | 3583236 | 821407.94 | 1.81% |
| 2024-03-14 | 22.77 | 22.85 | -1.50 | -6.16% | 21.99 | 23.27 | 5506132 | 1244810.88 | 2.78% |
| 2024-03-13 | 25.54 | 24.35 | -0.45 | -1.81% | 24.09 | 26.98 | 4920400 | 1261942.12 | 2.48% |
| 2024-03-12 | 25.26 | 24.80 | -1.02 | -3.95% | 24.07 | 25.48 | 3125177 | 772611.50 | 1.58% |
| 2024-03-11 | 23.68 | 25.82 | 0.95 | 3.82% | 23.40 | 26.75 | 3359710 | 819500.12 | 1.69% |
| 2024-03-08 | 23.10 | 24.87 | 2.26 | 10.00% | 22.66 | 24.87 | 2857208 | 682425.75 | 1.44% |
| 2024-03-07 | 22.47 | 22.61 | 0.60 | 2.73% | 21.86 | 23.21 | 2702907 | 608542.19 | 1.36% |
| 2024-03-06 | 22.07 | 22.01 | -0.74 | -3.25% | 21.70 | 22.55 | 2302577 | 508511.28 | 1.16% |
| 2024-03-05 | 21.70 | 22.75 | 0.73 | 3.32% | 21.53 | 24.18 | 3097570 | 705081.19 | 1.56% |
| 2024-03-04 | 20.80 | 22.02 | 2.00 | 9.99% | 20.44 | 22.02 | 2681952 | 571059.56 | 1.35% |
| 2024-03-01 | 19.05 | 20.02 | 1.33 | 7.12% | 19.05 | 20.46 | 2481166 | 489295.09 | 1.25% |
| 2024-02-29 | 18.16 | 18.69 | 0.49 | 2.69% | 18.08 | 19.06 | 1824980 | 339808.41 | 0.92% |
| 2024-02-28 | 19.05 | 18.20 | -1.13 | -5.85% | 18.20 | 19.29 | 2194145 | 413670.12 | 1.11% |
| 2024-02-27 | 17.59 | 19.33 | 1.66 | 9.39% | 17.39 | 19.44 | 2863760 | 530853.00 | 1.44% |
| 2024-02-26 | 17.60 | 17.67 | -0.50 | -2.75% | 17.51 | 18.01 | 1767651 | 313960.91 | 0.89% |
| 2024-02-23 | 18.82 | 18.17 | -0.02 | -0.11% | 18.06 | 18.95 | 2237459 | 412615.00 | 1.13% |
| 2024-02-22 | 18.25 | 18.19 | 0.64 | 3.65% | 17.31 | 18.57 | 2593071 | 464471.81 | 1.31% |
| 2024-02-21 | 17.73 | 17.55 | -0.94 | -5.08% | 17.25 | 17.86 | 2485909 | 436141.22 | 1.25% |
| 2024-02-20 | 17.90 | 18.49 | 1.22 | 7.06% | 17.61 | 18.99 | 3053232 | 555486.81 | 1.54% |
| 2024-02-19 | 16.70 | 17.27 | 1.57 | 10.00% | 16.32 | 17.27 | 1988385 | 337673.19 | 1.00% |
| 2024-02-08 | 15.50 | 15.70 | 0.40 | 2.61% | 15.20 | 16.56 | 1870793 | 296394.97 | 0.94% |
| 2024-02-07 | 15.27 | 15.30 | -0.23 | -1.48% | 15.01 | 15.53 | 1737953 | 264886.12 | 0.88% |
| 2024-02-06 | 14.30 | 15.53 | 0.76 | 5.15% | 14.30 | 15.89 | 2334671 | 357684.31 | 1.18% |
| 2024-02-05 | 13.88 | 14.77 | 0.85 | 6.11% | 13.81 | 15.21 | 2226110 | 324336.38 | 1.12% |
| 2024-02-02 | 14.54 | 13.92 | -0.64 | -4.40% | 13.55 | 14.77 | 1593524 | 227148.11 | 0.80% |
| 2024-02-01 | 13.13 | 14.56 | 1.25 | 9.39% | 12.98 | 14.64 | 1798360 | 256128.89 | 0.91% |
| 2024-01-31 | 13.30 | 13.31 | -0.19 | -1.41% | 13.02 | 13.55 | 884640 | 117865.45 | 0.45% |