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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 26.40 | 26.29 | -0.20 | -0.76% | 25.90 | 26.95 | 80477 | 21115.57 | 1.76% |
| 2024-05-09 | 25.02 | 26.49 | 1.49 | 5.96% | 24.76 | 26.86 | 162763 | 42361.49 | 3.55% |
| 2024-05-08 | 25.18 | 25.00 | -0.23 | -0.91% | 24.63 | 25.18 | 128334 | 31939.62 | 2.80% |
| 2024-05-07 | 23.13 | 25.23 | 2.29 | 9.98% | 22.74 | 25.23 | 195091 | 47844.13 | 4.26% |
| 2024-05-06 | 21.98 | 22.94 | 1.03 | 4.70% | 21.98 | 23.17 | 93103 | 21176.13 | 2.03% |
| 2024-04-30 | 21.99 | 21.91 | -0.25 | -1.13% | 21.49 | 22.06 | 60844 | 13246.52 | 1.33% |
| 2024-04-29 | 20.88 | 22.16 | 1.39 | 6.69% | 20.81 | 22.43 | 118875 | 26015.07 | 2.59% |
| 2024-04-26 | 20.79 | 20.77 | -0.01 | -0.05% | 20.70 | 20.99 | 63982 | 13321.09 | 1.39% |
| 2024-04-25 | 20.91 | 20.78 | -0.23 | -1.09% | 20.54 | 20.94 | 47025 | 9753.35 | 1.02% |
| 2024-04-24 | 20.94 | 21.01 | -0.14 | -0.66% | 20.58 | 21.19 | 74382 | 15515.17 | 1.62% |
| 2024-04-23 | 22.00 | 21.15 | -0.26 | -1.21% | 20.95 | 22.00 | 113128 | 24250.20 | 2.47% |
| 2024-04-22 | 19.50 | 21.41 | 1.95 | 10.02% | 19.48 | 21.41 | 80652 | 16809.59 | 1.76% |
| 2024-04-19 | 19.33 | 19.46 | -0.09 | -0.46% | 19.17 | 19.65 | 23207 | 4511.27 | 0.51% |
| 2024-04-18 | 19.87 | 19.55 | -0.37 | -1.86% | 19.42 | 19.90 | 40909 | 8046.06 | 0.89% |
| 2024-04-17 | 19.56 | 19.92 | 0.47 | 2.42% | 19.48 | 20.10 | 32321 | 6397.42 | 0.70% |
| 2024-04-16 | 20.40 | 19.45 | -1.08 | -5.26% | 19.33 | 20.54 | 46213 | 9193.11 | 1.01% |
| 2024-04-15 | 20.70 | 20.53 | -0.04 | -0.19% | 20.00 | 20.99 | 38183 | 7872.42 | 0.83% |
| 2024-04-12 | 20.74 | 20.57 | -0.19 | -0.92% | 20.50 | 21.00 | 20165 | 4174.20 | 0.44% |
| 2024-04-11 | 20.53 | 20.76 | 0.22 | 1.07% | 20.35 | 21.24 | 30429 | 6344.51 | 0.66% |
| 2024-04-10 | 21.14 | 20.54 | -0.65 | -3.07% | 20.33 | 21.14 | 41520 | 8581.26 | 0.90% |
| 2024-04-09 | 20.06 | 21.19 | 1.13 | 5.63% | 20.05 | 21.56 | 61668 | 12977.34 | 1.34% |
| 2024-04-08 | 21.01 | 20.06 | -1.14 | -5.38% | 20.01 | 21.19 | 49083 | 10023.44 | 1.07% |
| 2024-04-03 | 21.38 | 21.20 | -0.27 | -1.26% | 21.04 | 21.50 | 24558 | 5210.88 | 0.54% |
| 2024-04-02 | 21.99 | 21.47 | -0.32 | -1.47% | 21.30 | 21.99 | 25472 | 5474.71 | 0.56% |
| 2024-04-01 | 21.45 | 21.79 | 0.47 | 2.20% | 21.33 | 21.82 | 32729 | 7085.86 | 0.71% |
| 2024-03-29 | 21.04 | 21.32 | 0.28 | 1.33% | 20.62 | 21.32 | 31243 | 6532.16 | 0.68% |
| 2024-03-28 | 20.41 | 21.04 | 0.66 | 3.24% | 20.40 | 21.20 | 36874 | 7691.15 | 0.80% |
| 2024-03-27 | 21.20 | 20.38 | -0.82 | -3.87% | 20.37 | 21.26 | 36621 | 7563.70 | 0.80% |
| 2024-03-26 | 21.36 | 21.20 | -0.11 | -0.52% | 20.96 | 21.70 | 35486 | 7565.08 | 0.77% |
| 2024-03-25 | 21.99 | 21.31 | -0.98 | -4.40% | 21.23 | 22.29 | 48033 | 10452.13 | 1.05% |
| 2024-03-22 | 22.13 | 22.29 | 0.04 | 0.18% | 21.88 | 22.98 | 73578 | 16466.79 | 1.60% |
| 2024-03-21 | 22.49 | 22.25 | -0.04 | -0.18% | 21.96 | 22.53 | 38391 | 8538.70 | 0.84% |
| 2024-03-20 | 22.34 | 22.29 | -0.41 | -1.81% | 21.84 | 22.79 | 64784 | 14406.35 | 1.41% |
| 2024-03-19 | 22.60 | 22.70 | -0.05 | -0.22% | 22.57 | 23.05 | 45461 | 10377.50 | 0.99% |
| 2024-03-18 | 22.59 | 22.75 | 0.16 | 0.71% | 22.36 | 22.76 | 33524 | 7570.29 | 0.73% |
| 2024-03-15 | 22.35 | 22.59 | 0.20 | 0.89% | 22.02 | 22.68 | 37915 | 8465.71 | 0.83% |
| 2024-03-14 | 22.63 | 22.39 | -0.43 | -1.88% | 22.10 | 22.82 | 37488 | 8413.88 | 0.82% |
| 2024-03-13 | 22.74 | 22.82 | 0.11 | 0.48% | 22.51 | 23.21 | 51239 | 11755.03 | 1.12% |
| 2024-03-12 | 21.93 | 22.71 | 0.69 | 3.13% | 21.93 | 23.30 | 77082 | 17382.86 | 1.68% |
| 2024-03-11 | 21.64 | 22.02 | 0.38 | 1.76% | 21.31 | 22.02 | 36187 | 7859.55 | 0.79% |
| 2024-03-08 | 21.00 | 21.64 | 0.56 | 2.66% | 20.99 | 21.70 | 29136 | 6227.54 | 0.63% |
| 2024-03-07 | 21.81 | 21.08 | -0.62 | -2.86% | 21.08 | 21.88 | 31708 | 6803.56 | 0.69% |
| 2024-03-06 | 21.80 | 21.70 | -0.30 | -1.36% | 21.20 | 21.99 | 48506 | 10481.59 | 1.06% |
| 2024-03-05 | 21.28 | 22.00 | 0.59 | 2.76% | 21.11 | 22.13 | 74017 | 16175.39 | 1.61% |
| 2024-03-04 | 21.68 | 21.41 | -0.23 | -1.06% | 21.09 | 21.74 | 45931 | 9821.20 | 1.00% |
| 2024-03-01 | 21.15 | 21.64 | 0.40 | 1.88% | 21.10 | 21.75 | 76639 | 16477.91 | 1.67% |
| 2024-02-29 | 20.07 | 21.24 | 0.84 | 4.12% | 20.02 | 21.24 | 56098 | 11717.09 | 1.22% |
| 2024-02-28 | 22.13 | 20.40 | -1.80 | -8.11% | 20.32 | 22.26 | 115468 | 24706.13 | 2.52% |
| 2024-02-27 | 20.42 | 22.20 | 1.61 | 7.82% | 20.39 | 22.33 | 73848 | 15729.29 | 1.61% |
| 2024-02-26 | 20.07 | 20.59 | 0.55 | 2.74% | 19.91 | 20.74 | 47804 | 9737.90 | 1.04% |
| 2024-02-23 | 19.80 | 20.04 | 0.29 | 1.47% | 19.56 | 20.06 | 38081 | 7546.15 | 0.83% |
| 2024-02-22 | 19.42 | 19.75 | 0.25 | 1.28% | 19.33 | 19.78 | 32818 | 6439.65 | 0.72% |
| 2024-02-21 | 19.12 | 19.50 | 0.17 | 0.88% | 18.93 | 19.97 | 51627 | 10092.30 | 1.13% |
| 2024-02-20 | 19.17 | 19.33 | -0.13 | -0.67% | 18.86 | 19.36 | 42952 | 8209.51 | 0.94% |
| 2024-02-19 | 19.37 | 19.46 | 0.17 | 0.88% | 19.04 | 19.74 | 52481 | 10174.86 | 1.14% |
| 2024-02-08 | 18.80 | 19.29 | 0.50 | 2.66% | 18.50 | 19.55 | 73307 | 14079.58 | 1.60% |
| 2024-02-07 | 17.98 | 18.79 | 0.74 | 4.10% | 17.86 | 19.30 | 81465 | 15314.80 | 1.78% |
| 2024-02-06 | 16.70 | 18.05 | 0.92 | 5.37% | 16.50 | 18.15 | 89733 | 15556.20 | 1.96% |
| 2024-02-05 | 18.00 | 17.13 | -0.98 | -5.41% | 16.30 | 18.00 | 85063 | 14507.30 | 1.85% |