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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 24.00 | 24.08 | 0.08 | 0.33% | 23.58 | 24.62 | 40832 | 9848.85 | 10.21% |
| 2024-05-07 | 24.11 | 24.00 | -0.23 | -0.95% | 23.80 | 24.20 | 33919 | 8132.37 | 8.48% |
| 2024-05-06 | 23.70 | 24.23 | 0.71 | 3.02% | 23.56 | 24.36 | 48594 | 11689.24 | 12.15% |
| 2024-04-30 | 23.91 | 23.52 | -0.38 | -1.59% | 23.31 | 23.92 | 36915 | 8699.15 | 9.23% |
| 2024-04-29 | 23.00 | 23.90 | 0.80 | 3.46% | 22.88 | 23.94 | 58396 | 13783.97 | 14.60% |
| 2024-04-26 | 23.00 | 23.10 | -0.20 | -0.86% | 22.70 | 23.70 | 57424 | 13247.48 | 14.36% |
| 2024-04-25 | 22.30 | 23.30 | 0.56 | 2.46% | 21.45 | 23.52 | 75842 | 17142.48 | 18.96% |
| 2024-04-24 | 21.63 | 22.74 | 0.69 | 3.13% | 21.63 | 22.79 | 40740 | 9160.75 | 10.19% |
| 2024-04-23 | 21.34 | 22.05 | 0.95 | 4.50% | 21.20 | 22.07 | 34931 | 7592.46 | 8.73% |
| 2024-04-22 | 21.50 | 21.10 | -0.50 | -2.31% | 20.50 | 21.75 | 31738 | 6704.66 | 7.93% |
| 2024-04-19 | 22.08 | 21.60 | -0.80 | -3.57% | 21.50 | 22.38 | 36788 | 8017.58 | 9.20% |
| 2024-04-18 | 21.94 | 22.40 | 0.40 | 1.82% | 21.48 | 22.68 | 47599 | 10544.64 | 11.90% |
| 2024-04-17 | 21.10 | 22.00 | 1.08 | 5.16% | 21.10 | 22.22 | 49493 | 10816.86 | 12.37% |
| 2024-04-16 | 23.00 | 20.92 | -2.23 | -9.63% | 20.84 | 23.10 | 65651 | 14039.36 | 16.41% |
| 2024-04-15 | 22.77 | 23.15 | 0.29 | 1.27% | 22.31 | 23.90 | 68804 | 15928.32 | 17.20% |
| 2024-04-12 | 22.86 | 22.86 | -0.14 | -0.61% | 22.73 | 23.15 | 44913 | 10296.62 | 11.23% |
| 2024-04-11 | 21.82 | 23.00 | 0.96 | 4.36% | 21.19 | 23.48 | 74226 | 16916.92 | 18.56% |
| 2024-04-10 | 22.98 | 22.04 | -1.30 | -5.57% | 21.80 | 23.19 | 72224 | 16084.63 | 18.06% |
| 2024-04-09 | 23.44 | 23.34 | -0.40 | -1.68% | 22.43 | 23.67 | 80728 | 18558.59 | 20.18% |
| 2024-04-08 | 25.11 | 23.74 | -1.96 | -7.63% | 23.13 | 25.15 | 104647 | 24856.73 | 26.16% |
| 2024-04-03 | 25.20 | 25.70 | 0.35 | 1.38% | 25.17 | 26.60 | 112937 | 29316.69 | 28.23% |
| 2024-04-02 | 25.40 | 25.35 | -0.05 | -0.20% | 25.18 | 25.96 | 93518 | 23888.71 | 23.38% |
| 2024-04-01 | 25.96 | 25.40 | 0.23 | 0.91% | 25.25 | 26.98 | 157595 | 40750.28 | 39.40% |
| 2024-03-29 | 22.71 | 25.17 | 2.29 | 10.01% | 22.66 | 25.17 | 64854 | 16047.28 | 16.21% |
| 2024-03-28 | 22.58 | 22.88 | -0.21 | -0.91% | 22.06 | 23.68 | 51386 | 11770.70 | 12.85% |
| 2024-03-27 | 25.00 | 23.09 | -2.19 | -8.66% | 22.75 | 25.01 | 68427 | 16412.90 | 17.11% |
| 2024-03-26 | 24.25 | 25.28 | 0.62 | 2.51% | 23.57 | 25.95 | 102360 | 25034.97 | 25.59% |
| 2024-03-25 | 22.92 | 24.66 | 1.36 | 5.84% | 22.91 | 24.99 | 118429 | 28609.41 | 29.61% |
| 2024-03-22 | 23.11 | 23.30 | 0.15 | 0.65% | 22.50 | 23.58 | 54421 | 12552.31 | 13.61% |
| 2024-03-21 | 23.28 | 23.15 | -0.22 | -0.94% | 22.81 | 23.39 | 39208 | 9039.38 | 9.80% |
| 2024-03-20 | 23.11 | 23.37 | 0.23 | 0.99% | 23.08 | 23.48 | 37592 | 8768.46 | 9.40% |
| 2024-03-19 | 23.38 | 23.14 | -0.26 | -1.11% | 23.01 | 23.52 | 40332 | 9372.40 | 10.08% |
| 2024-03-18 | 23.15 | 23.40 | 0.24 | 1.04% | 23.14 | 23.44 | 45540 | 10615.14 | 11.38% |
| 2024-03-15 | 22.95 | 23.16 | 0.15 | 0.65% | 22.63 | 23.25 | 46710 | 10744.76 | 11.68% |
| 2024-03-14 | 23.58 | 23.01 | -0.58 | -2.46% | 22.60 | 23.59 | 55710 | 12839.92 | 13.93% |
| 2024-03-13 | 24.00 | 23.59 | -0.72 | -2.96% | 23.13 | 24.15 | 81857 | 19268.44 | 20.46% |
| 2024-03-12 | 24.30 | 24.31 | -0.47 | -1.90% | 23.88 | 24.74 | 87816 | 21288.80 | 21.95% |
| 2024-03-11 | 23.08 | 24.78 | 1.15 | 4.87% | 23.08 | 25.07 | 123607 | 30144.81 | 30.90% |
| 2024-03-08 | 22.28 | 23.63 | 0.60 | 2.61% | 22.06 | 23.88 | 115480 | 26663.55 | 28.87% |
| 2024-03-07 | 24.85 | 23.03 | 0.44 | 1.95% | 22.88 | 24.85 | 173760 | 41242.39 | 43.44% |
| 2024-03-06 | 20.68 | 22.59 | 2.05 | 9.98% | 20.68 | 22.59 | 71870 | 15807.87 | 17.97% |
| 2024-03-05 | 21.00 | 20.54 | -0.96 | -4.47% | 20.50 | 21.39 | 66608 | 13895.87 | 16.65% |
| 2024-03-04 | 21.30 | 21.50 | 1.18 | 5.81% | 20.67 | 22.08 | 97936 | 20939.75 | 24.48% |
| 2024-03-01 | 19.63 | 20.32 | 0.79 | 4.05% | 19.40 | 20.98 | 77097 | 15654.90 | 19.27% |
| 2024-02-29 | 18.70 | 19.53 | 0.49 | 2.57% | 18.70 | 19.60 | 49377 | 9516.06 | 12.34% |
| 2024-02-28 | 20.60 | 19.04 | -1.61 | -7.80% | 19.00 | 21.21 | 74405 | 15052.36 | 18.60% |
| 2024-02-27 | 19.84 | 20.65 | 0.60 | 2.99% | 19.67 | 21.05 | 52564 | 10672.63 | 13.14% |
| 2024-02-26 | 19.55 | 20.05 | 0.39 | 1.98% | 19.32 | 20.45 | 62196 | 12442.49 | 15.55% |
| 2024-02-23 | 19.06 | 19.66 | 0.60 | 3.15% | 18.93 | 19.87 | 64140 | 12436.99 | 16.04% |
| 2024-02-22 | 18.72 | 19.06 | 0.34 | 1.82% | 18.60 | 19.29 | 47574 | 9012.86 | 11.89% |
| 2024-02-21 | 18.34 | 18.72 | 0.24 | 1.30% | 18.00 | 19.35 | 74958 | 14114.51 | 18.74% |
| 2024-02-20 | 17.75 | 18.48 | 0.70 | 3.94% | 17.35 | 19.05 | 67704 | 12387.61 | 16.93% |
| 2024-02-19 | 17.18 | 17.78 | 1.06 | 6.34% | 16.72 | 17.96 | 70466 | 12223.93 | 17.62% |
| 2024-02-08 | 15.35 | 16.72 | 1.52 | 10.00% | 14.74 | 16.72 | 84044 | 13357.13 | 21.01% |
| 2024-02-07 | 16.26 | 15.20 | -1.34 | -8.10% | 15.05 | 16.35 | 77192 | 12137.40 | 19.30% |
| 2024-02-06 | 15.50 | 16.54 | 0.31 | 1.91% | 14.61 | 16.97 | 81875 | 12788.85 | 20.47% |
| 2024-02-05 | 17.90 | 16.23 | -1.80 | -9.98% | 16.23 | 17.90 | 50805 | 8405.17 | 12.70% |
| 2024-02-02 | 18.90 | 18.03 | -0.88 | -4.65% | 17.23 | 19.25 | 64538 | 11823.21 | 16.13% |
| 2024-02-01 | 19.15 | 18.91 | 0.05 | 0.27% | 18.64 | 19.50 | 55777 | 10630.48 | 13.94% |
| 2024-01-31 | 19.85 | 18.86 | -0.58 | -2.98% | 18.83 | 20.60 | 75618 | 14892.90 | 18.90% |
| 2024-01-30 | 20.15 | 19.44 | -0.88 | -4.33% | 19.35 | 20.26 | 47652 | 9374.73 | 11.91% |