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 | 24.71 | 23.90 | -0.81 | -3.28% | 23.78 | 24.71 | 68033 | 16436.28 | 3.88% |
| 2024-05-07 | 25.30 | 24.71 | -0.65 | -2.56% | 24.39 | 25.30 | 89748 | 22129.88 | 5.12% |
| 2024-05-06 | 24.50 | 25.36 | 1.08 | 4.45% | 24.50 | 25.50 | 127323 | 31854.62 | 7.26% |
| 2024-04-30 | 23.88 | 24.28 | 0.50 | 2.10% | 23.88 | 24.97 | 149341 | 36394.05 | 8.51% |
| 2024-04-29 | 22.45 | 23.78 | 2.16 | 9.99% | 22.26 | 23.78 | 143497 | 33698.70 | 8.18% |
| 2024-04-26 | 21.27 | 21.62 | 0.11 | 0.51% | 21.23 | 22.00 | 71104 | 15407.35 | 4.05% |
| 2024-04-25 | 20.75 | 21.51 | 0.47 | 2.23% | 20.60 | 22.05 | 69809 | 15051.07 | 3.98% |
| 2024-04-24 | 21.32 | 21.11 | -0.27 | -1.26% | 20.82 | 21.62 | 71517 | 15140.13 | 4.08% |
| 2024-04-23 | 21.00 | 21.38 | 0.39 | 1.86% | 20.91 | 21.62 | 53572 | 11462.46 | 3.05% |
| 2024-04-22 | 21.20 | 20.99 | -0.79 | -3.63% | 20.89 | 21.93 | 56323 | 11924.94 | 3.21% |
| 2024-04-19 | 21.69 | 21.78 | -0.02 | -0.09% | 21.05 | 22.08 | 84873 | 18337.20 | 4.84% |
| 2024-04-18 | 21.68 | 21.80 | -0.11 | -0.50% | 20.88 | 22.78 | 119196 | 26051.36 | 6.80% |
| 2024-04-17 | 20.42 | 21.91 | 1.99 | 9.99% | 20.42 | 21.91 | 113597 | 24390.36 | 6.48% |
| 2024-04-16 | 20.76 | 19.92 | -1.54 | -7.18% | 19.67 | 21.28 | 105809 | 21370.61 | 6.03% |
| 2024-04-15 | 22.75 | 21.46 | -2.38 | -9.98% | 21.46 | 24.15 | 146608 | 33038.71 | 8.36% |
| 2024-04-12 | 25.25 | 23.84 | -2.65 | -10.00% | 23.84 | 25.51 | 167004 | 40917.07 | 9.52% |
| 2024-04-11 | 24.60 | 26.49 | 1.59 | 6.39% | 24.60 | 27.39 | 224930 | 58726.68 | 12.83% |
| 2024-04-10 | 26.27 | 24.90 | 0.53 | 2.17% | 24.02 | 26.27 | 212582 | 53485.33 | 12.12% |
| 2024-04-09 | 22.50 | 24.37 | 2.22 | 10.02% | 22.50 | 24.37 | 94584 | 22403.37 | 5.39% |
| 2024-04-08 | 23.20 | 22.15 | -1.85 | -7.71% | 21.92 | 24.60 | 134764 | 31008.35 | 7.69% |
| 2024-04-03 | 25.17 | 24.00 | -1.19 | -4.72% | 22.94 | 27.10 | 205268 | 51707.70 | 11.71% |
| 2024-04-02 | 23.50 | 25.19 | 1.70 | 7.24% | 23.39 | 25.80 | 171349 | 42025.59 | 9.80% |
| 2024-04-01 | 22.28 | 23.49 | 1.22 | 5.48% | 22.11 | 23.79 | 103269 | 23976.19 | 5.91% |
| 2024-03-29 | 22.50 | 22.27 | -0.23 | -1.02% | 22.01 | 23.15 | 98916 | 22327.08 | 5.66% |
| 2024-03-28 | 21.28 | 22.50 | 0.98 | 4.55% | 20.92 | 22.78 | 123527 | 27043.70 | 7.06% |
| 2024-03-27 | 23.56 | 21.52 | -0.75 | -3.37% | 21.50 | 24.20 | 147703 | 34076.45 | 8.45% |
| 2024-03-26 | 21.50 | 22.27 | 1.27 | 6.05% | 21.03 | 22.88 | 122912 | 26942.66 | 7.03% |
| 2024-03-25 | 20.30 | 21.00 | 0.51 | 2.49% | 20.16 | 21.50 | 65274 | 13674.39 | 3.73% |
| 2024-03-22 | 20.39 | 20.49 | 0.18 | 0.89% | 19.76 | 20.95 | 47114 | 9558.73 | 2.69% |
| 2024-03-21 | 20.39 | 20.31 | -0.19 | -0.93% | 20.20 | 20.68 | 36821 | 7492.60 | 2.11% |
| 2024-03-20 | 20.85 | 20.50 | -0.33 | -1.58% | 20.48 | 21.10 | 39089 | 8082.12 | 2.24% |
| 2024-03-19 | 20.50 | 20.83 | -0.12 | -0.57% | 20.41 | 21.64 | 58279 | 12202.95 | 3.33% |
| 2024-03-18 | 20.44 | 20.95 | 0.30 | 1.45% | 20.15 | 21.14 | 53749 | 11084.81 | 3.07% |
| 2024-03-15 | 20.61 | 20.65 | -0.06 | -0.29% | 20.40 | 21.26 | 61281 | 12785.54 | 3.50% |
| 2024-03-14 | 20.38 | 20.71 | 0.27 | 1.32% | 20.10 | 21.46 | 72944 | 15076.50 | 4.17% |
| 2024-03-13 | 19.17 | 20.44 | 1.18 | 6.13% | 19.17 | 20.95 | 93128 | 18900.14 | 5.33% |
| 2024-03-12 | 19.70 | 19.26 | -0.61 | -3.07% | 19.08 | 19.80 | 60678 | 11727.57 | 3.47% |
| 2024-03-11 | 18.41 | 19.87 | 1.47 | 7.99% | 18.41 | 19.98 | 80166 | 15609.21 | 4.58% |
| 2024-03-08 | 18.27 | 18.40 | 0.24 | 1.32% | 17.91 | 18.64 | 34525 | 6295.99 | 1.97% |
| 2024-03-07 | 18.47 | 18.16 | -0.30 | -1.63% | 18.15 | 19.15 | 44639 | 8268.96 | 2.55% |
| 2024-03-06 | 18.24 | 18.46 | 0.24 | 1.32% | 18.24 | 19.18 | 44287 | 8289.15 | 2.53% |
| 2024-03-05 | 18.89 | 18.22 | -0.77 | -4.05% | 18.17 | 19.27 | 52907 | 9814.59 | 3.03% |
| 2024-03-04 | 19.69 | 18.99 | 0.22 | 1.17% | 18.76 | 20.10 | 85746 | 16581.21 | 4.90% |
| 2024-03-01 | 17.70 | 18.77 | 1.71 | 10.02% | 17.70 | 18.77 | 21018 | 3926.83 | 1.20% |
| 2024-02-29 | 16.30 | 17.06 | 0.46 | 2.77% | 16.17 | 17.17 | 31026 | 5244.46 | 1.77% |
| 2024-02-28 | 17.86 | 16.60 | -1.25 | -7.00% | 16.47 | 18.40 | 49668 | 8725.11 | 2.84% |
| 2024-02-27 | 17.58 | 17.85 | 0.05 | 0.28% | 17.22 | 17.89 | 32198 | 5690.14 | 1.84% |
| 2024-02-26 | 17.75 | 17.80 | -0.20 | -1.11% | 17.43 | 18.50 | 47150 | 8427.84 | 2.70% |
| 2024-02-23 | 16.80 | 18.00 | 1.21 | 7.21% | 16.62 | 18.40 | 51028 | 8865.95 | 2.92% |
| 2024-02-22 | 16.43 | 16.79 | 0.16 | 0.96% | 16.40 | 16.88 | 24192 | 4036.42 | 1.38% |
| 2024-02-21 | 16.21 | 16.63 | 0.17 | 1.03% | 16.19 | 17.05 | 32693 | 5442.76 | 1.87% |
| 2024-02-20 | 15.90 | 16.46 | 0.46 | 2.88% | 15.72 | 16.87 | 33161 | 5443.21 | 1.90% |
| 2024-02-19 | 15.30 | 16.00 | 0.65 | 4.23% | 15.09 | 16.17 | 40928 | 6493.38 | 2.34% |
| 2024-02-08 | 14.01 | 15.35 | 1.35 | 9.64% | 13.95 | 15.35 | 41393 | 6035.89 | 2.37% |
| 2024-02-07 | 14.66 | 14.00 | -0.66 | -4.50% | 13.78 | 14.72 | 40637 | 5773.83 | 2.32% |
| 2024-02-06 | 13.37 | 14.66 | 0.56 | 3.97% | 13.18 | 14.99 | 50287 | 7000.07 | 2.88% |
| 2024-02-05 | 15.30 | 14.10 | -1.28 | -8.32% | 13.84 | 15.30 | 59744 | 8485.34 | 3.42% |
| 2024-02-02 | 16.39 | 15.38 | -1.10 | -6.67% | 14.88 | 16.70 | 53692 | 8391.78 | 3.07% |
| 2024-02-01 | 16.63 | 16.48 | -0.02 | -0.12% | 16.00 | 16.82 | 28750 | 4722.40 | 1.64% |
| 2024-01-31 | 17.60 | 16.50 | -1.12 | -6.36% | 16.44 | 17.75 | 34084 | 5786.78 | 1.95% |
| 2024-01-30 | 18.30 | 17.62 | -0.87 | -4.71% | 17.58 | 18.38 | 24843 | 4466.12 | 1.42% |