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 | 23.80 | 24.13 | 0.37 | 1.56% | 23.80 | 24.46 | 21400 | 5167.35 | 1.03% |
| 2024-05-08 | 23.90 | 23.76 | -0.15 | -0.63% | 23.57 | 25.19 | 24359 | 5925.59 | 1.17% |
| 2024-05-07 | 23.58 | 23.91 | 0.52 | 2.22% | 23.15 | 24.30 | 22574 | 5377.86 | 1.09% |
| 2024-05-06 | 22.80 | 23.39 | 0.78 | 3.45% | 22.60 | 23.47 | 18366 | 4237.43 | 0.88% |
| 2024-04-30 | 23.21 | 22.61 | -0.63 | -2.71% | 22.55 | 23.60 | 11642 | 2666.48 | 0.56% |
| 2024-04-29 | 22.51 | 23.24 | 0.79 | 3.52% | 22.46 | 23.90 | 21581 | 5037.93 | 1.04% |
| 2024-04-26 | 22.12 | 22.45 | 0.08 | 0.36% | 22.12 | 22.65 | 13811 | 3100.67 | 0.66% |
| 2024-04-25 | 21.84 | 22.37 | 0.40 | 1.82% | 21.84 | 22.74 | 11796 | 2636.47 | 0.57% |
| 2024-04-24 | 22.55 | 21.97 | -0.46 | -2.05% | 21.75 | 22.55 | 17092 | 3754.46 | 0.82% |
| 2024-04-23 | 22.78 | 22.43 | -0.62 | -2.69% | 22.37 | 22.92 | 18169 | 4102.80 | 0.87% |
| 2024-04-22 | 24.24 | 23.05 | -1.49 | -6.07% | 22.90 | 24.24 | 42558 | 9926.62 | 2.05% |
| 2024-04-19 | 22.66 | 24.54 | 1.58 | 6.88% | 22.60 | 25.20 | 26652 | 6412.25 | 1.28% |
| 2024-04-18 | 23.01 | 22.96 | 0.09 | 0.39% | 22.31 | 23.38 | 8547 | 1959.92 | 0.41% |
| 2024-04-17 | 22.20 | 22.87 | 1.23 | 5.68% | 21.79 | 22.90 | 9141 | 2063.53 | 0.44% |
| 2024-04-16 | 22.93 | 21.64 | -1.29 | -5.63% | 21.10 | 22.93 | 15133 | 3298.70 | 0.73% |
| 2024-04-15 | 23.70 | 22.93 | -1.14 | -4.74% | 22.41 | 24.00 | 13856 | 3194.73 | 0.67% |
| 2024-04-12 | 24.31 | 24.07 | -0.34 | -1.39% | 23.90 | 24.70 | 10489 | 2530.13 | 0.50% |
| 2024-04-11 | 24.18 | 24.41 | 0.23 | 0.95% | 23.80 | 24.66 | 10189 | 2481.90 | 0.49% |
| 2024-04-10 | 24.70 | 24.18 | -0.15 | -0.62% | 23.87 | 24.70 | 10345 | 2498.85 | 0.50% |
| 2024-04-09 | 23.21 | 24.33 | 0.60 | 2.53% | 23.21 | 24.38 | 10629 | 2560.16 | 0.51% |
| 2024-04-08 | 23.95 | 23.73 | -0.55 | -2.27% | 23.67 | 24.82 | 17605 | 4258.30 | 0.85% |
| 2024-04-03 | 24.10 | 24.28 | 0.51 | 2.15% | 23.94 | 24.47 | 14048 | 3398.46 | 0.68% |
| 2024-04-02 | 23.71 | 23.77 | 0.00 | 0.00% | 23.57 | 24.08 | 7992 | 1901.49 | 0.38% |
| 2024-04-01 | 23.22 | 23.77 | 0.54 | 2.32% | 23.22 | 23.78 | 9707 | 2291.57 | 0.47% |
| 2024-03-29 | 23.00 | 23.23 | 0.23 | 1.00% | 22.95 | 23.40 | 6884 | 1595.26 | 0.33% |
| 2024-03-28 | 22.56 | 23.00 | 0.30 | 1.32% | 22.56 | 23.35 | 10604 | 2437.62 | 0.51% |
| 2024-03-27 | 23.23 | 22.70 | -0.59 | -2.53% | 22.70 | 23.83 | 12865 | 2994.23 | 0.62% |
| 2024-03-26 | 22.80 | 23.29 | -0.25 | -1.06% | 22.80 | 24.50 | 15811 | 3688.09 | 0.76% |
| 2024-03-25 | 23.84 | 23.54 | -0.66 | -2.73% | 23.53 | 24.55 | 15059 | 3613.68 | 0.72% |
| 2024-03-22 | 24.87 | 24.20 | -0.75 | -3.01% | 24.11 | 25.03 | 19001 | 4649.27 | 0.91% |
| 2024-03-21 | 25.15 | 24.95 | -0.34 | -1.34% | 24.71 | 25.50 | 16282 | 4075.68 | 0.78% |
| 2024-03-20 | 24.87 | 25.29 | 0.59 | 2.39% | 24.68 | 25.78 | 28788 | 7313.09 | 1.38% |
| 2024-03-19 | 25.24 | 24.70 | -0.66 | -2.60% | 24.70 | 25.24 | 16670 | 4154.75 | 0.80% |
| 2024-03-18 | 24.67 | 25.36 | 0.70 | 2.84% | 24.20 | 25.69 | 29384 | 7306.29 | 1.41% |
| 2024-03-15 | 24.35 | 24.66 | -0.20 | -0.80% | 23.98 | 25.08 | 32713 | 8036.39 | 1.57% |
| 2024-03-14 | 23.04 | 24.86 | 1.44 | 6.15% | 23.03 | 25.27 | 45871 | 11041.86 | 2.21% |
| 2024-03-13 | 24.39 | 23.42 | -1.07 | -4.37% | 23.26 | 24.39 | 46190 | 10901.19 | 2.22% |
| 2024-03-12 | 22.33 | 24.49 | 2.23 | 10.02% | 22.33 | 24.49 | 21790 | 5223.61 | 1.05% |
| 2024-03-11 | 21.47 | 22.26 | 0.75 | 3.49% | 21.37 | 22.30 | 12292 | 2689.00 | 0.59% |
| 2024-03-08 | 21.30 | 21.51 | -0.02 | -0.09% | 21.25 | 21.69 | 6413 | 1374.89 | 0.31% |
| 2024-03-07 | 21.76 | 21.53 | -0.17 | -0.78% | 21.37 | 22.11 | 10825 | 2353.01 | 0.52% |
| 2024-03-06 | 21.20 | 21.70 | 0.33 | 1.54% | 21.14 | 21.81 | 8691 | 1870.21 | 0.42% |
| 2024-03-05 | 22.30 | 21.37 | -0.84 | -3.78% | 21.26 | 22.30 | 10550 | 2275.22 | 0.51% |
| 2024-03-04 | 22.28 | 22.21 | -0.07 | -0.31% | 21.67 | 22.44 | 11478 | 2526.16 | 0.55% |
| 2024-03-01 | 22.46 | 22.28 | 0.28 | 1.27% | 21.82 | 22.46 | 10867 | 2409.76 | 0.52% |
| 2024-02-29 | 21.50 | 22.00 | 0.74 | 3.48% | 21.03 | 22.00 | 14778 | 3204.10 | 0.71% |
| 2024-02-28 | 22.98 | 21.26 | -1.46 | -6.43% | 21.24 | 23.30 | 21520 | 4810.45 | 1.03% |
| 2024-02-27 | 22.27 | 22.72 | 0.18 | 0.80% | 22.17 | 22.96 | 15340 | 3471.32 | 0.74% |
| 2024-02-26 | 22.20 | 22.54 | 0.33 | 1.49% | 21.90 | 22.88 | 18141 | 4090.08 | 0.87% |
| 2024-02-23 | 22.46 | 22.21 | -0.01 | -0.05% | 21.90 | 22.48 | 13073 | 2886.08 | 0.63% |
| 2024-02-22 | 21.87 | 22.22 | 0.14 | 0.63% | 21.65 | 22.68 | 10538 | 2323.07 | 0.51% |
| 2024-02-21 | 21.80 | 22.08 | 0.33 | 1.52% | 21.40 | 22.62 | 13339 | 2952.74 | 0.64% |
| 2024-02-20 | 21.75 | 21.75 | -0.10 | -0.46% | 21.30 | 21.98 | 9099 | 1976.61 | 0.44% |
| 2024-02-19 | 21.70 | 21.85 | 0.84 | 4.00% | 21.04 | 22.38 | 21465 | 4663.74 | 1.03% |
| 2024-02-08 | 19.09 | 21.01 | 1.91 | 10.00% | 18.34 | 21.01 | 29635 | 5936.22 | 1.42% |
| 2024-02-07 | 18.23 | 19.10 | 1.31 | 7.36% | 17.86 | 19.34 | 33842 | 6389.86 | 1.63% |
| 2024-02-06 | 18.01 | 17.79 | -0.45 | -2.47% | 16.51 | 18.58 | 36333 | 6326.07 | 1.75% |
| 2024-02-05 | 19.80 | 18.24 | -2.03 | -10.01% | 18.24 | 19.93 | 25012 | 4659.30 | 1.20% |
| 2024-02-02 | 21.82 | 20.27 | -1.56 | -7.15% | 19.65 | 22.17 | 31765 | 6568.30 | 1.53% |
| 2024-02-01 | 22.92 | 21.83 | -1.14 | -4.96% | 21.50 | 23.12 | 14934 | 3342.69 | 0.72% |
| 2024-01-31 | 23.79 | 22.97 | -0.93 | -3.89% | 22.81 | 24.17 | 14958 | 3487.46 | 0.72% |