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 | 24.32 | 24.78 | 0.36 | 1.47% | 24.28 | 24.90 | 53314 | 13180.39 | 2.09% |
| 2024-05-08 | 24.52 | 24.42 | -0.36 | -1.45% | 24.26 | 24.95 | 48662 | 11960.27 | 1.91% |
| 2024-05-07 | 25.05 | 24.78 | -0.40 | -1.59% | 24.71 | 25.34 | 75539 | 18878.38 | 2.96% |
| 2024-05-06 | 25.30 | 25.18 | 0.13 | 0.52% | 25.02 | 25.61 | 91904 | 23244.99 | 3.61% |
| 2024-04-30 | 25.01 | 25.05 | -0.10 | -0.40% | 24.36 | 25.80 | 113318 | 28217.34 | 4.45% |
| 2024-04-29 | 24.90 | 25.15 | 0.45 | 1.82% | 24.66 | 25.53 | 134492 | 33778.64 | 5.28% |
| 2024-04-26 | 25.05 | 24.70 | 1.08 | 4.57% | 24.37 | 25.98 | 181766 | 45634.53 | 7.13% |
| 2024-04-25 | 23.50 | 23.62 | -0.07 | -0.30% | 23.45 | 24.16 | 75846 | 18036.69 | 2.98% |
| 2024-04-24 | 22.49 | 23.69 | 0.76 | 3.31% | 22.40 | 23.96 | 126820 | 29633.08 | 4.98% |
| 2024-04-23 | 24.25 | 22.93 | -1.32 | -5.44% | 22.75 | 24.60 | 148077 | 34395.32 | 5.81% |
| 2024-04-22 | 23.25 | 24.25 | 0.31 | 1.29% | 22.20 | 24.66 | 110906 | 26031.65 | 4.35% |
| 2024-04-19 | 23.71 | 23.94 | 0.42 | 1.79% | 22.90 | 24.88 | 120904 | 28747.71 | 4.75% |
| 2024-04-18 | 23.03 | 23.52 | 0.50 | 2.17% | 22.21 | 24.20 | 91207 | 21367.93 | 3.58% |
| 2024-04-17 | 21.72 | 23.02 | 1.62 | 7.57% | 21.72 | 23.15 | 93211 | 21231.91 | 3.66% |
| 2024-04-16 | 23.80 | 21.40 | -2.20 | -9.32% | 21.35 | 23.80 | 128331 | 28303.20 | 5.04% |
| 2024-04-15 | 25.37 | 23.60 | -2.34 | -9.02% | 23.35 | 25.42 | 146872 | 35329.60 | 5.76% |
| 2024-04-12 | 25.28 | 25.94 | 0.65 | 2.57% | 25.28 | 26.70 | 135445 | 35419.99 | 5.32% |
| 2024-04-11 | 24.60 | 25.29 | 0.35 | 1.40% | 24.50 | 25.92 | 81640 | 20736.32 | 3.20% |
| 2024-04-10 | 26.08 | 24.94 | -1.16 | -4.44% | 24.50 | 26.32 | 117137 | 29718.73 | 4.60% |
| 2024-04-09 | 24.72 | 26.10 | 1.63 | 6.66% | 24.40 | 26.37 | 144602 | 37012.82 | 5.68% |
| 2024-04-08 | 25.04 | 24.47 | -0.60 | -2.39% | 24.36 | 25.50 | 69238 | 17156.47 | 2.72% |
| 2024-04-03 | 25.70 | 25.07 | -0.63 | -2.45% | 23.69 | 25.70 | 150200 | 36907.29 | 5.89% |
| 2024-04-02 | 26.33 | 25.70 | -0.57 | -2.17% | 25.17 | 26.86 | 140307 | 36261.03 | 5.51% |
| 2024-04-01 | 27.08 | 26.27 | -0.78 | -2.88% | 25.88 | 27.60 | 141899 | 37775.19 | 5.57% |
| 2024-03-29 | 27.19 | 27.05 | -0.21 | -0.77% | 26.35 | 27.47 | 83946 | 22521.94 | 3.29% |
| 2024-03-28 | 25.84 | 27.26 | 1.59 | 6.19% | 25.30 | 28.17 | 156632 | 42180.83 | 6.15% |
| 2024-03-27 | 27.71 | 25.67 | -1.53 | -5.63% | 25.67 | 27.90 | 165039 | 43665.60 | 6.48% |
| 2024-03-26 | 29.58 | 27.20 | -2.25 | -7.64% | 27.10 | 30.20 | 251087 | 71596.06 | 9.85% |
| 2024-03-25 | 31.94 | 29.45 | -0.97 | -3.19% | 29.34 | 32.25 | 339944 | 104784.01 | 13.34% |
| 2024-03-22 | 27.80 | 30.42 | 2.77 | 10.02% | 27.36 | 30.42 | 247779 | 72218.45 | 9.72% |
| 2024-03-21 | 27.77 | 27.65 | -0.19 | -0.68% | 27.62 | 28.97 | 130587 | 36813.48 | 5.13% |
| 2024-03-20 | 28.27 | 27.84 | -0.56 | -1.97% | 27.52 | 28.80 | 153084 | 42857.31 | 6.01% |
| 2024-03-19 | 28.55 | 28.40 | -0.53 | -1.83% | 28.10 | 29.74 | 169035 | 48765.22 | 6.63% |
| 2024-03-18 | 27.70 | 28.93 | 1.30 | 4.71% | 27.70 | 29.15 | 179124 | 51027.53 | 7.03% |
| 2024-03-15 | 27.02 | 27.63 | 0.11 | 0.40% | 26.23 | 27.97 | 197009 | 53496.84 | 7.73% |
| 2024-03-14 | 25.61 | 27.52 | 1.32 | 5.04% | 25.51 | 28.25 | 283884 | 77269.29 | 11.14% |
| 2024-03-13 | 24.99 | 26.20 | 1.41 | 5.69% | 24.72 | 27.27 | 276321 | 71660.91 | 10.84% |
| 2024-03-12 | 24.31 | 24.79 | 0.49 | 2.02% | 24.10 | 24.92 | 86370 | 21251.75 | 3.39% |
| 2024-03-11 | 23.84 | 24.30 | 0.06 | 0.25% | 23.50 | 24.36 | 68191 | 16358.95 | 2.68% |
| 2024-03-08 | 23.80 | 24.24 | 0.67 | 2.84% | 23.50 | 24.34 | 70928 | 17038.84 | 2.78% |
| 2024-03-07 | 24.36 | 23.57 | -0.79 | -3.24% | 23.49 | 24.62 | 85188 | 20447.56 | 3.34% |
| 2024-03-06 | 24.08 | 24.36 | 0.16 | 0.66% | 23.65 | 24.56 | 110372 | 26563.46 | 4.33% |
| 2024-03-05 | 24.76 | 24.20 | -0.98 | -3.89% | 24.10 | 25.27 | 146575 | 36220.40 | 5.75% |
| 2024-03-04 | 24.39 | 25.18 | 1.04 | 4.31% | 23.90 | 25.20 | 171534 | 42363.46 | 6.73% |
| 2024-03-01 | 23.54 | 24.14 | 0.77 | 3.29% | 23.50 | 24.28 | 121028 | 28984.82 | 4.75% |
| 2024-02-29 | 22.28 | 23.37 | 1.02 | 4.56% | 22.00 | 23.55 | 118712 | 27405.79 | 4.66% |
| 2024-02-28 | 24.32 | 22.35 | -1.97 | -8.10% | 22.23 | 24.90 | 188921 | 44725.61 | 7.41% |
| 2024-02-27 | 22.91 | 24.32 | 1.04 | 4.47% | 22.84 | 24.50 | 180919 | 42992.25 | 7.10% |
| 2024-02-26 | 22.90 | 23.28 | 0.39 | 1.70% | 22.89 | 24.44 | 226611 | 53248.77 | 8.89% |
| 2024-02-23 | 21.51 | 22.89 | 2.08 | 10.00% | 20.82 | 22.89 | 122374 | 26932.59 | 4.80% |
| 2024-02-22 | 20.62 | 20.81 | 0.71 | 3.53% | 20.26 | 21.10 | 113791 | 23533.36 | 4.47% |
| 2024-02-21 | 19.92 | 20.10 | -0.08 | -0.40% | 19.55 | 20.85 | 120809 | 24518.38 | 4.74% |
| 2024-02-20 | 19.30 | 20.18 | 0.81 | 4.18% | 18.93 | 20.69 | 146552 | 29495.06 | 5.75% |
| 2024-02-19 | 18.50 | 19.37 | 1.76 | 9.99% | 18.20 | 19.37 | 117797 | 22452.40 | 4.62% |
| 2024-02-08 | 16.05 | 17.61 | 1.60 | 9.99% | 15.61 | 17.61 | 126707 | 21282.81 | 4.97% |
| 2024-02-07 | 16.68 | 16.01 | -0.63 | -3.79% | 15.50 | 17.37 | 123671 | 20455.23 | 4.85% |
| 2024-02-06 | 15.99 | 16.64 | -0.24 | -1.42% | 15.19 | 17.30 | 128545 | 20599.43 | 5.04% |
| 2024-02-05 | 18.80 | 16.88 | -1.87 | -9.97% | 16.88 | 18.82 | 91173 | 15685.38 | 3.58% |
| 2024-02-02 | 20.20 | 18.75 | -1.34 | -6.67% | 18.08 | 20.58 | 111350 | 21272.64 | 4.37% |
| 2024-02-01 | 20.63 | 20.09 | -0.52 | -2.52% | 19.96 | 20.92 | 68300 | 13868.25 | 2.68% |
| 2024-01-31 | 21.46 | 20.61 | -0.66 | -3.10% | 20.42 | 21.82 | 78788 | 16650.72 | 3.09% |
| 2024-01-30 | 22.27 | 21.27 | -1.09 | -4.87% | 21.21 | 22.50 | 64894 | 14122.02 | 2.55% |