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 | 23.98 | 23.56 | -0.49 | -2.04% | 23.21 | 24.29 | 120593 | 28606.99 | 1.56% |
| 2024-05-10 | 24.42 | 24.05 | -0.37 | -1.52% | 23.89 | 24.57 | 122278 | 29530.92 | 1.58% |
| 2024-05-09 | 23.53 | 24.42 | 0.68 | 2.86% | 23.32 | 24.68 | 199189 | 48173.30 | 2.58% |
| 2024-05-08 | 23.34 | 23.74 | 0.30 | 1.28% | 22.80 | 23.99 | 204231 | 47992.65 | 2.65% |
| 2024-05-07 | 22.65 | 23.44 | 0.90 | 3.99% | 22.33 | 23.70 | 228831 | 53068.06 | 2.96% |
| 2024-05-06 | 22.30 | 22.54 | 0.44 | 1.99% | 22.30 | 22.86 | 141175 | 31925.53 | 1.83% |
| 2024-04-30 | 22.78 | 22.10 | -0.76 | -3.32% | 22.05 | 23.37 | 239743 | 54178.80 | 3.11% |
| 2024-04-29 | 22.50 | 22.86 | 0.21 | 0.93% | 22.19 | 22.92 | 190659 | 43074.03 | 2.47% |
| 2024-04-26 | 21.77 | 22.65 | 0.60 | 2.72% | 21.71 | 22.80 | 226966 | 51024.08 | 2.94% |
| 2024-04-25 | 22.76 | 22.05 | -1.11 | -4.79% | 21.88 | 22.86 | 237974 | 52957.51 | 3.08% |
| 2024-04-24 | 22.92 | 23.16 | -0.14 | -0.60% | 22.43 | 23.20 | 254698 | 58158.37 | 3.30% |
| 2024-04-23 | 23.80 | 23.30 | 0.33 | 1.44% | 23.09 | 24.38 | 419102 | 99195.54 | 5.43% |
| 2024-04-22 | 22.97 | 22.97 | 2.09 | 10.01% | 22.40 | 22.97 | 200431 | 45822.78 | 2.60% |
| 2024-04-19 | 21.16 | 20.88 | -0.44 | -2.06% | 20.70 | 21.37 | 118754 | 24872.43 | 1.54% |
| 2024-04-18 | 21.42 | 21.32 | -0.10 | -0.47% | 21.00 | 21.79 | 118702 | 25389.61 | 1.54% |
| 2024-04-17 | 21.14 | 21.42 | 0.29 | 1.37% | 21.14 | 21.79 | 154916 | 33189.37 | 2.01% |
| 2024-04-16 | 22.89 | 21.13 | -1.78 | -7.77% | 21.08 | 22.89 | 159428 | 34557.70 | 2.07% |
| 2024-04-15 | 22.42 | 22.91 | 0.50 | 2.23% | 22.10 | 23.00 | 143322 | 32441.24 | 1.86% |
| 2024-04-12 | 22.04 | 22.41 | 0.35 | 1.59% | 22.01 | 22.73 | 105763 | 23700.00 | 1.37% |
| 2024-04-11 | 22.16 | 22.06 | -0.17 | -0.76% | 21.98 | 22.38 | 81942 | 18149.06 | 1.06% |
| 2024-04-10 | 22.61 | 22.23 | -0.36 | -1.59% | 22.11 | 22.62 | 76070 | 16936.07 | 0.99% |
| 2024-04-09 | 22.01 | 22.59 | 0.50 | 2.26% | 21.98 | 22.64 | 103265 | 23143.44 | 1.34% |
| 2024-04-08 | 22.61 | 22.09 | -0.72 | -3.16% | 22.06 | 22.81 | 124837 | 27768.53 | 1.62% |
| 2024-04-03 | 23.01 | 22.81 | -0.20 | -0.87% | 22.30 | 23.13 | 113325 | 25697.57 | 1.47% |
| 2024-04-02 | 23.49 | 23.01 | -0.62 | -2.62% | 22.89 | 23.65 | 109068 | 25158.48 | 1.41% |
| 2024-04-01 | 24.00 | 23.63 | -0.37 | -1.54% | 23.50 | 24.15 | 143793 | 34097.59 | 1.86% |
| 2024-03-29 | 23.57 | 24.00 | 0.08 | 0.33% | 23.47 | 24.20 | 109266 | 26117.78 | 1.42% |
| 2024-03-28 | 23.80 | 23.92 | -0.49 | -2.01% | 22.56 | 24.48 | 213431 | 50136.07 | 2.76% |
| 2024-03-27 | 25.13 | 24.41 | -0.72 | -2.87% | 24.08 | 25.33 | 89253 | 21820.94 | 1.16% |
| 2024-03-26 | 25.97 | 25.13 | -0.84 | -3.23% | 25.03 | 26.10 | 75235 | 19102.68 | 0.97% |
| 2024-03-25 | 26.55 | 25.97 | -0.75 | -2.81% | 25.96 | 26.92 | 60475 | 15980.37 | 0.78% |
| 2024-03-22 | 27.40 | 26.72 | -0.73 | -2.66% | 26.39 | 27.40 | 80673 | 21643.23 | 1.04% |
| 2024-03-21 | 28.80 | 27.45 | -1.35 | -4.69% | 27.40 | 28.81 | 97635 | 27105.42 | 1.26% |
| 2024-03-20 | 28.59 | 28.80 | 0.09 | 0.31% | 28.56 | 29.00 | 55647 | 16000.08 | 0.72% |
| 2024-03-19 | 28.30 | 28.71 | 0.31 | 1.09% | 27.94 | 29.20 | 83239 | 23888.71 | 1.08% |
| 2024-03-18 | 27.24 | 28.40 | 1.12 | 4.11% | 27.22 | 28.42 | 75865 | 21226.09 | 0.98% |
| 2024-03-15 | 27.47 | 27.28 | -0.19 | -0.69% | 26.56 | 27.70 | 57264 | 15472.19 | 0.74% |
| 2024-03-14 | 28.00 | 27.47 | -0.48 | -1.72% | 27.25 | 28.19 | 56155 | 15517.26 | 0.73% |
| 2024-03-13 | 28.51 | 27.95 | -0.45 | -1.58% | 27.77 | 28.77 | 62867 | 17665.23 | 0.81% |
| 2024-03-12 | 28.79 | 28.40 | -0.15 | -0.53% | 28.19 | 29.10 | 58139 | 16623.65 | 0.75% |
| 2024-03-11 | 28.38 | 28.55 | 0.05 | 0.18% | 28.09 | 28.64 | 32443 | 9193.68 | 0.42% |
| 2024-03-08 | 27.77 | 28.50 | 0.89 | 3.22% | 27.43 | 28.58 | 41138 | 11536.39 | 0.53% |
| 2024-03-07 | 28.60 | 27.61 | -1.10 | -3.83% | 27.60 | 28.80 | 39677 | 11142.61 | 0.51% |
| 2024-03-06 | 28.90 | 28.71 | -0.38 | -1.31% | 28.56 | 29.48 | 31055 | 8985.76 | 0.40% |
| 2024-03-05 | 28.67 | 29.09 | 0.30 | 1.04% | 28.55 | 29.74 | 57745 | 16879.60 | 0.75% |
| 2024-03-04 | 29.48 | 28.79 | -0.43 | -1.47% | 28.40 | 29.48 | 43554 | 12488.59 | 0.56% |
| 2024-03-01 | 28.86 | 29.22 | 0.42 | 1.46% | 28.65 | 29.45 | 48395 | 14069.92 | 0.63% |
| 2024-02-29 | 27.54 | 28.80 | 0.98 | 3.52% | 27.54 | 28.80 | 70183 | 19958.01 | 0.91% |
| 2024-02-28 | 29.53 | 27.82 | -1.71 | -5.79% | 27.75 | 29.70 | 62060 | 17825.29 | 0.80% |
| 2024-02-27 | 28.00 | 29.53 | 1.44 | 5.13% | 27.66 | 29.55 | 59641 | 17109.37 | 0.77% |
| 2024-02-26 | 27.81 | 28.09 | 0.16 | 0.57% | 27.39 | 29.01 | 72146 | 20421.95 | 0.93% |
| 2024-02-23 | 27.65 | 27.93 | 0.28 | 1.01% | 26.82 | 28.05 | 55314 | 15161.73 | 0.72% |
| 2024-02-22 | 27.50 | 27.65 | 0.10 | 0.36% | 27.24 | 28.16 | 36926 | 10184.12 | 0.48% |
| 2024-02-21 | 27.52 | 27.55 | -0.25 | -0.90% | 27.20 | 28.44 | 50033 | 13900.11 | 0.65% |
| 2024-02-20 | 27.52 | 27.80 | 0.14 | 0.51% | 27.30 | 27.94 | 46055 | 12766.06 | 0.60% |
| 2024-02-19 | 28.77 | 27.66 | -0.34 | -1.21% | 27.24 | 28.77 | 86960 | 24148.23 | 1.13% |
| 2024-02-08 | 29.36 | 28.00 | 0.80 | 2.94% | 27.77 | 29.56 | 118119 | 34113.43 | 1.53% |
| 2024-02-07 | 24.88 | 27.20 | 2.47 | 9.99% | 24.51 | 27.20 | 108001 | 28739.59 | 1.40% |
| 2024-02-06 | 23.44 | 24.73 | 1.54 | 6.64% | 22.31 | 25.00 | 84352 | 20197.66 | 1.09% |
| 2024-02-05 | 22.77 | 23.19 | 0.04 | 0.17% | 21.56 | 23.70 | 106427 | 23982.45 | 1.38% |