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 | 26.10 | 27.03 | 1.24 | 4.81% | 25.83 | 27.29 | 108703 | 28947.44 | 7.65% |
| 2024-05-08 | 24.97 | 25.79 | 0.73 | 2.91% | 24.36 | 26.77 | 82729 | 21160.77 | 5.83% |
| 2024-05-07 | 24.55 | 25.06 | 0.45 | 1.83% | 24.55 | 25.68 | 40937 | 10256.39 | 2.88% |
| 2024-05-06 | 24.69 | 24.61 | 0.60 | 2.50% | 24.11 | 24.80 | 29975 | 7333.69 | 2.11% |
| 2024-04-30 | 24.29 | 24.01 | -0.04 | -0.17% | 23.50 | 24.47 | 32396 | 7755.88 | 2.28% |
| 2024-04-29 | 23.50 | 24.05 | 0.95 | 4.11% | 23.13 | 24.40 | 34678 | 8296.63 | 2.44% |
| 2024-04-26 | 22.40 | 23.10 | 0.78 | 3.49% | 22.05 | 23.48 | 32893 | 7545.15 | 2.32% |
| 2024-04-25 | 22.18 | 22.32 | 0.16 | 0.72% | 21.90 | 22.89 | 31829 | 7116.31 | 2.24% |
| 2024-04-24 | 21.20 | 22.16 | 1.09 | 5.17% | 21.01 | 22.17 | 33170 | 7207.56 | 2.34% |
| 2024-04-23 | 20.98 | 21.07 | 0.28 | 1.35% | 20.80 | 21.37 | 26815 | 5657.93 | 1.89% |
| 2024-04-22 | 21.30 | 20.79 | -0.34 | -1.61% | 20.18 | 21.54 | 33904 | 7028.49 | 2.39% |
| 2024-04-19 | 21.81 | 21.13 | -0.97 | -4.39% | 21.03 | 21.89 | 36541 | 7805.17 | 2.57% |
| 2024-04-18 | 21.55 | 22.10 | 0.65 | 3.03% | 21.28 | 22.70 | 59491 | 13118.30 | 4.19% |
| 2024-04-17 | 19.79 | 21.45 | 1.95 | 10.00% | 19.79 | 21.45 | 37896 | 8001.38 | 2.67% |
| 2024-04-16 | 21.03 | 19.50 | -1.54 | -7.32% | 18.95 | 21.03 | 61231 | 11989.85 | 4.31% |
| 2024-04-15 | 22.83 | 21.04 | -2.09 | -9.04% | 20.82 | 23.04 | 68969 | 14729.49 | 4.86% |
| 2024-04-12 | 22.86 | 23.13 | 0.28 | 1.23% | 22.81 | 23.85 | 50449 | 11752.41 | 3.55% |
| 2024-04-11 | 23.65 | 22.85 | -0.86 | -3.63% | 22.75 | 24.32 | 52102 | 12154.83 | 3.67% |
| 2024-04-10 | 24.90 | 23.71 | -1.19 | -4.78% | 23.40 | 24.90 | 58766 | 14010.59 | 4.14% |
| 2024-04-09 | 24.20 | 24.90 | 0.68 | 2.81% | 23.58 | 24.95 | 42707 | 10427.18 | 3.01% |
| 2024-04-08 | 25.50 | 24.22 | -1.93 | -7.38% | 24.18 | 25.67 | 54523 | 13549.89 | 3.84% |
| 2024-04-03 | 26.50 | 26.15 | -0.75 | -2.79% | 25.95 | 26.85 | 52419 | 13796.53 | 3.69% |
| 2024-04-02 | 27.03 | 26.90 | -0.15 | -0.55% | 26.00 | 27.45 | 76902 | 20509.64 | 5.42% |
| 2024-04-01 | 25.96 | 27.05 | 0.87 | 3.32% | 25.59 | 27.50 | 97565 | 26030.02 | 6.87% |
| 2024-03-29 | 25.15 | 26.18 | 0.94 | 3.72% | 24.60 | 26.35 | 84821 | 21682.23 | 5.97% |
| 2024-03-28 | 24.03 | 25.24 | 1.21 | 5.04% | 23.46 | 26.08 | 86319 | 21396.99 | 6.08% |
| 2024-03-27 | 25.73 | 24.03 | -1.62 | -6.32% | 24.00 | 26.33 | 70399 | 17447.02 | 4.96% |
| 2024-03-26 | 25.77 | 25.65 | 0.37 | 1.46% | 24.69 | 25.84 | 61987 | 15678.16 | 4.36% |
| 2024-03-25 | 26.23 | 25.28 | -0.65 | -2.51% | 25.22 | 27.43 | 80775 | 21418.42 | 5.69% |
| 2024-03-22 | 26.30 | 25.93 | -0.37 | -1.41% | 25.93 | 26.68 | 49958 | 13120.96 | 3.52% |
| 2024-03-21 | 27.50 | 26.30 | -1.52 | -5.46% | 26.27 | 27.58 | 88172 | 23580.46 | 6.21% |
| 2024-03-20 | 26.72 | 27.82 | 1.38 | 5.22% | 26.70 | 28.79 | 119797 | 33116.96 | 8.44% |
| 2024-03-19 | 27.01 | 26.44 | -0.24 | -0.90% | 26.20 | 27.72 | 108079 | 28929.20 | 7.61% |
| 2024-03-18 | 25.70 | 26.68 | 2.43 | 10.02% | 24.60 | 26.68 | 131681 | 33888.28 | 9.27% |
| 2024-03-15 | 23.04 | 24.25 | 1.20 | 5.21% | 22.61 | 24.36 | 98071 | 23093.82 | 6.91% |
| 2024-03-14 | 23.40 | 23.05 | -0.75 | -3.15% | 22.58 | 23.64 | 75495 | 17397.24 | 5.32% |
| 2024-03-13 | 23.36 | 23.80 | 0.50 | 2.15% | 23.32 | 24.35 | 132579 | 31610.83 | 9.34% |
| 2024-03-12 | 23.78 | 23.30 | -0.44 | -1.85% | 22.84 | 23.84 | 91790 | 21306.20 | 6.46% |
| 2024-03-11 | 24.89 | 23.74 | -0.70 | -2.86% | 23.28 | 24.96 | 152770 | 36127.36 | 10.76% |
| 2024-03-08 | 22.22 | 24.44 | 2.22 | 9.99% | 21.96 | 24.44 | 91563 | 21198.36 | 6.45% |
| 2024-03-07 | 22.20 | 22.22 | 0.14 | 0.63% | 22.10 | 22.97 | 56135 | 12673.31 | 3.95% |
| 2024-03-06 | 22.32 | 22.08 | -0.20 | -0.90% | 21.63 | 22.61 | 48167 | 10641.24 | 3.39% |
| 2024-03-05 | 22.38 | 22.28 | -0.42 | -1.85% | 22.18 | 22.93 | 52553 | 11860.89 | 3.70% |
| 2024-03-04 | 22.48 | 22.70 | 0.15 | 0.67% | 21.61 | 23.10 | 63483 | 14249.52 | 4.47% |
| 2024-03-01 | 22.71 | 22.55 | -0.52 | -2.25% | 22.16 | 23.37 | 112573 | 25471.01 | 7.93% |
| 2024-02-29 | 20.79 | 23.07 | 1.91 | 9.03% | 20.72 | 23.28 | 116939 | 26503.07 | 8.23% |
| 2024-02-28 | 23.51 | 21.16 | -2.35 | -10.00% | 21.16 | 24.31 | 98428 | 22516.99 | 6.93% |
| 2024-02-27 | 22.00 | 23.51 | 1.20 | 5.38% | 22.00 | 23.57 | 56435 | 12886.01 | 3.97% |
| 2024-02-26 | 22.00 | 22.31 | 0.51 | 2.34% | 21.64 | 22.99 | 59038 | 13091.33 | 4.16% |
| 2024-02-23 | 20.83 | 21.80 | 1.40 | 6.86% | 20.30 | 21.87 | 79178 | 16794.68 | 5.58% |
| 2024-02-22 | 19.58 | 20.40 | 0.98 | 5.05% | 19.45 | 20.43 | 76914 | 15361.21 | 5.42% |
| 2024-02-21 | 18.99 | 19.42 | 0.27 | 1.41% | 18.77 | 20.33 | 90450 | 17597.97 | 6.37% |
| 2024-02-20 | 19.90 | 19.15 | 0.44 | 2.35% | 18.40 | 19.93 | 137952 | 26335.86 | 9.71% |
| 2024-02-19 | 17.80 | 18.71 | 1.70 | 9.99% | 17.58 | 18.71 | 62144 | 11487.14 | 4.38% |
| 2024-02-08 | 15.45 | 17.01 | 1.55 | 10.03% | 13.91 | 17.01 | 133480 | 20423.24 | 9.40% |
| 2024-02-07 | 17.70 | 15.46 | -1.72 | -10.01% | 15.46 | 17.70 | 75834 | 11930.79 | 5.34% |
| 2024-02-06 | 16.82 | 17.18 | -1.45 | -7.78% | 16.77 | 18.10 | 83331 | 14166.98 | 5.87% |
| 2024-02-05 | 20.43 | 18.63 | -2.07 | -10.00% | 18.63 | 20.50 | 33596 | 6363.67 | 2.37% |
| 2024-02-02 | 22.20 | 20.70 | -1.42 | -6.42% | 19.91 | 22.65 | 46347 | 9854.61 | 3.26% |
| 2024-02-01 | 22.67 | 22.12 | -0.25 | -1.12% | 21.83 | 22.87 | 66696 | 14835.09 | 4.70% |
| 2024-01-31 | 24.42 | 22.37 | -2.13 | -8.69% | 22.37 | 24.61 | 84168 | 19772.37 | 5.93% |