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 | 23.80 | 23.23 | -0.71 | -2.97% | 23.05 | 23.86 | 15602 | 3635.99 | 1.72% |
| 2024-05-10 | 24.50 | 23.94 | -0.62 | -2.52% | 23.79 | 24.98 | 15880 | 3828.96 | 1.75% |
| 2024-05-09 | 24.68 | 24.56 | -0.04 | -0.16% | 24.40 | 24.98 | 14789 | 3645.43 | 1.63% |
| 2024-05-08 | 25.38 | 24.60 | -0.69 | -2.73% | 24.55 | 25.38 | 11732 | 2913.80 | 1.30% |
| 2024-05-07 | 25.50 | 25.29 | 0.05 | 0.20% | 24.97 | 25.50 | 13145 | 3315.00 | 1.45% |
| 2024-05-06 | 25.81 | 25.24 | 0.20 | 0.80% | 25.08 | 25.81 | 18540 | 4690.14 | 2.05% |
| 2024-04-30 | 25.06 | 25.04 | -0.02 | -0.08% | 24.71 | 25.34 | 18838 | 4710.68 | 2.08% |
| 2024-04-29 | 24.62 | 25.06 | 0.79 | 3.26% | 24.27 | 25.37 | 20117 | 5013.33 | 2.22% |
| 2024-04-26 | 23.90 | 24.27 | 1.06 | 4.57% | 23.00 | 24.40 | 22292 | 5344.51 | 2.46% |
| 2024-04-25 | 23.22 | 23.21 | -0.19 | -0.81% | 22.91 | 23.52 | 12312 | 2856.44 | 1.36% |
| 2024-04-24 | 22.45 | 23.40 | 1.12 | 5.03% | 22.32 | 23.43 | 16368 | 3767.62 | 1.81% |
| 2024-04-23 | 22.29 | 22.28 | 0.17 | 0.77% | 22.04 | 22.42 | 15346 | 3415.64 | 1.70% |
| 2024-04-22 | 21.61 | 22.11 | 0.50 | 2.31% | 20.91 | 22.24 | 24825 | 5415.98 | 2.74% |
| 2024-04-19 | 21.85 | 21.61 | -0.49 | -2.22% | 21.46 | 22.15 | 13873 | 3011.79 | 1.53% |
| 2024-04-18 | 22.05 | 22.10 | 0.05 | 0.23% | 21.42 | 22.42 | 18603 | 4088.67 | 2.06% |
| 2024-04-17 | 21.68 | 22.05 | 0.78 | 3.67% | 21.51 | 22.43 | 25127 | 5541.05 | 2.78% |
| 2024-04-16 | 22.79 | 21.27 | -1.88 | -8.12% | 21.18 | 23.04 | 34732 | 7611.00 | 3.84% |
| 2024-04-15 | 23.95 | 23.15 | -0.56 | -2.36% | 22.88 | 23.95 | 25347 | 5892.35 | 2.80% |
| 2024-04-12 | 24.14 | 23.71 | -0.39 | -1.62% | 23.64 | 24.36 | 11410 | 2725.28 | 1.26% |
| 2024-04-11 | 23.88 | 24.10 | 0.03 | 0.12% | 23.70 | 24.48 | 12103 | 2929.04 | 1.34% |
| 2024-04-10 | 24.43 | 24.07 | -0.52 | -2.11% | 23.76 | 24.65 | 12279 | 2955.42 | 1.36% |
| 2024-04-09 | 24.25 | 24.59 | 0.39 | 1.61% | 24.10 | 24.72 | 9745 | 2380.61 | 1.08% |
| 2024-04-08 | 24.85 | 24.20 | -0.80 | -3.20% | 24.18 | 25.03 | 13615 | 3319.45 | 1.50% |
| 2024-04-03 | 25.38 | 25.00 | -0.55 | -2.15% | 24.78 | 25.59 | 13205 | 3299.76 | 1.46% |
| 2024-04-02 | 26.12 | 25.55 | -0.44 | -1.69% | 25.38 | 26.12 | 11687 | 2991.70 | 1.29% |
| 2024-04-01 | 25.30 | 25.99 | 0.82 | 3.26% | 25.30 | 26.02 | 15738 | 4065.79 | 1.74% |
| 2024-03-29 | 24.71 | 25.17 | 0.47 | 1.90% | 24.50 | 25.37 | 14909 | 3706.83 | 1.65% |
| 2024-03-28 | 24.21 | 24.70 | 0.50 | 2.07% | 23.98 | 25.00 | 16996 | 4183.65 | 1.88% |
| 2024-03-27 | 25.23 | 24.20 | -1.01 | -4.01% | 24.15 | 25.23 | 17807 | 4384.21 | 1.97% |
| 2024-03-26 | 25.90 | 25.21 | -1.00 | -3.82% | 24.90 | 26.44 | 27463 | 7006.54 | 3.03% |
| 2024-03-25 | 26.83 | 26.21 | -0.77 | -2.85% | 26.00 | 27.25 | 26003 | 6949.37 | 2.87% |
| 2024-03-22 | 27.55 | 26.98 | -0.65 | -2.35% | 26.26 | 27.90 | 33621 | 9047.21 | 3.72% |
| 2024-03-21 | 28.27 | 27.63 | -0.44 | -1.57% | 27.55 | 28.69 | 19192 | 5363.34 | 2.12% |
| 2024-03-20 | 27.41 | 28.07 | 0.66 | 2.41% | 27.14 | 28.08 | 20042 | 5574.98 | 2.21% |
| 2024-03-19 | 27.52 | 27.41 | -0.06 | -0.22% | 27.28 | 27.83 | 17806 | 4909.35 | 1.97% |
| 2024-03-18 | 27.30 | 27.47 | 0.17 | 0.62% | 26.52 | 27.49 | 21757 | 5890.58 | 2.40% |
| 2024-03-15 | 26.88 | 27.30 | 0.41 | 1.52% | 26.33 | 27.30 | 20808 | 5567.95 | 2.30% |
| 2024-03-14 | 27.53 | 26.89 | -0.64 | -2.32% | 26.53 | 27.57 | 19920 | 5389.06 | 2.20% |
| 2024-03-13 | 27.34 | 27.53 | 0.33 | 1.21% | 27.23 | 27.93 | 20568 | 5681.01 | 2.27% |
| 2024-03-12 | 26.88 | 27.20 | 0.27 | 1.00% | 26.70 | 27.28 | 17647 | 4767.04 | 1.95% |
| 2024-03-11 | 26.10 | 26.93 | 0.58 | 2.20% | 26.09 | 26.95 | 18995 | 5055.73 | 2.10% |
| 2024-03-08 | 26.01 | 26.35 | 0.09 | 0.34% | 25.95 | 26.55 | 12311 | 3225.91 | 1.36% |
| 2024-03-07 | 27.18 | 26.26 | -0.95 | -3.49% | 26.24 | 27.36 | 16522 | 4437.79 | 1.83% |
| 2024-03-06 | 26.96 | 27.21 | -0.07 | -0.26% | 26.58 | 27.44 | 17039 | 4604.74 | 1.88% |
| 2024-03-05 | 27.30 | 27.28 | -0.14 | -0.51% | 26.90 | 27.65 | 20876 | 5690.85 | 2.31% |
| 2024-03-04 | 27.29 | 27.42 | 0.12 | 0.44% | 26.58 | 27.54 | 19663 | 5335.72 | 2.17% |
| 2024-03-01 | 27.26 | 27.30 | 0.47 | 1.75% | 26.66 | 27.38 | 27547 | 7443.66 | 3.04% |
| 2024-02-29 | 26.11 | 26.83 | 0.59 | 2.25% | 25.89 | 27.14 | 25569 | 6807.35 | 2.83% |
| 2024-02-28 | 27.93 | 26.24 | -1.77 | -6.32% | 26.17 | 28.73 | 28046 | 7707.93 | 3.10% |
| 2024-02-27 | 26.80 | 28.01 | 0.84 | 3.09% | 26.60 | 28.04 | 21804 | 5990.19 | 2.41% |
| 2024-02-26 | 27.79 | 27.17 | -0.62 | -2.23% | 26.91 | 28.08 | 32492 | 8856.15 | 3.59% |
| 2024-02-23 | 27.22 | 27.79 | 0.67 | 2.47% | 26.78 | 27.96 | 22048 | 6030.02 | 2.44% |
| 2024-02-22 | 26.68 | 27.12 | 0.44 | 1.65% | 26.55 | 27.48 | 25737 | 6932.28 | 2.84% |
| 2024-02-21 | 26.15 | 26.68 | 0.50 | 1.91% | 25.59 | 27.93 | 26357 | 7094.19 | 2.91% |
| 2024-02-20 | 26.56 | 26.18 | -0.73 | -2.71% | 25.81 | 26.70 | 29623 | 7743.20 | 3.27% |
| 2024-02-19 | 24.85 | 26.91 | 2.16 | 8.73% | 24.85 | 27.23 | 48255 | 12515.47 | 5.33% |
| 2024-02-08 | 23.18 | 24.75 | 1.73 | 7.52% | 23.12 | 25.16 | 38558 | 9373.58 | 4.26% |
| 2024-02-07 | 22.14 | 23.02 | 0.84 | 3.79% | 21.91 | 23.60 | 45185 | 10355.41 | 4.99% |
| 2024-02-06 | 21.88 | 22.18 | 0.29 | 1.32% | 20.17 | 22.58 | 58545 | 12664.33 | 6.47% |
| 2024-02-05 | 23.80 | 21.89 | -2.11 | -8.79% | 21.60 | 23.99 | 39067 | 8644.57 | 4.32% |