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 | 23.98 | 23.15 | -0.93 | -3.86% | 23.11 | 23.98 | 105386 | 24590.65 | 2.03% |
| 2024-05-07 | 24.20 | 24.08 | -0.11 | -0.45% | 23.98 | 24.47 | 96370 | 23304.58 | 1.86% |
| 2024-05-06 | 24.68 | 24.19 | 0.01 | 0.04% | 23.95 | 24.75 | 118357 | 28743.10 | 2.28% |
| 2024-04-30 | 24.58 | 24.18 | -0.39 | -1.59% | 24.00 | 24.69 | 134132 | 32602.49 | 2.58% |
| 2024-04-29 | 23.60 | 24.57 | 1.19 | 5.09% | 23.07 | 24.98 | 202441 | 48776.96 | 3.90% |
| 2024-04-26 | 22.78 | 23.38 | 0.75 | 3.31% | 22.56 | 23.48 | 131952 | 30622.17 | 2.54% |
| 2024-04-25 | 22.80 | 22.63 | -0.43 | -1.86% | 22.44 | 22.98 | 82290 | 18693.91 | 1.59% |
| 2024-04-24 | 22.54 | 23.06 | 0.54 | 2.40% | 22.27 | 23.06 | 113062 | 25736.21 | 2.18% |
| 2024-04-23 | 22.19 | 22.52 | 0.69 | 3.16% | 22.14 | 22.68 | 106302 | 23806.50 | 2.05% |
| 2024-04-22 | 22.00 | 21.83 | -0.35 | -1.58% | 21.36 | 22.12 | 56542 | 12307.57 | 1.09% |
| 2024-04-19 | 22.07 | 22.18 | -0.09 | -0.40% | 22.00 | 22.45 | 76154 | 16924.94 | 1.47% |
| 2024-04-18 | 22.00 | 22.27 | 0.20 | 0.91% | 21.71 | 22.74 | 116634 | 26073.21 | 2.25% |
| 2024-04-17 | 21.44 | 22.07 | 1.02 | 4.85% | 21.44 | 22.19 | 96075 | 21041.92 | 1.85% |
| 2024-04-16 | 22.06 | 21.05 | -1.18 | -5.31% | 20.97 | 22.14 | 96875 | 20770.79 | 1.87% |
| 2024-04-15 | 22.11 | 22.23 | 0.05 | 0.23% | 21.67 | 22.63 | 86042 | 19076.17 | 1.66% |
| 2024-04-12 | 22.63 | 22.18 | -0.65 | -2.85% | 22.18 | 22.88 | 69133 | 15507.71 | 1.33% |
| 2024-04-11 | 21.72 | 22.83 | 0.93 | 4.25% | 21.68 | 23.18 | 126453 | 28655.83 | 2.44% |
| 2024-04-10 | 22.75 | 21.90 | -0.98 | -4.28% | 21.66 | 22.85 | 105851 | 23356.24 | 2.04% |
| 2024-04-09 | 22.70 | 22.88 | 0.20 | 0.88% | 22.62 | 23.03 | 49816 | 11370.21 | 0.96% |
| 2024-04-08 | 23.18 | 22.68 | -0.54 | -2.33% | 22.51 | 23.18 | 67656 | 15462.90 | 1.30% |
| 2024-04-03 | 23.91 | 23.22 | -0.70 | -2.93% | 23.09 | 23.91 | 81310 | 18985.16 | 1.57% |
| 2024-04-02 | 24.39 | 23.92 | -0.39 | -1.60% | 23.67 | 24.44 | 78388 | 18759.47 | 1.51% |
| 2024-04-01 | 23.69 | 24.31 | 0.64 | 2.70% | 23.69 | 24.36 | 92353 | 22231.53 | 1.78% |
| 2024-03-29 | 23.68 | 23.67 | -0.21 | -0.88% | 23.19 | 23.87 | 91500 | 21495.10 | 1.76% |
| 2024-03-28 | 23.00 | 23.88 | 0.79 | 3.42% | 22.91 | 24.21 | 125854 | 29892.16 | 2.42% |
| 2024-03-27 | 24.60 | 23.09 | -1.61 | -6.52% | 23.01 | 24.87 | 154562 | 36788.57 | 2.98% |
| 2024-03-26 | 25.88 | 24.70 | -1.62 | -6.16% | 24.29 | 26.16 | 229013 | 57562.07 | 4.41% |
| 2024-03-25 | 27.73 | 26.32 | -1.35 | -4.88% | 26.24 | 27.74 | 280881 | 75417.89 | 5.41% |
| 2024-03-22 | 26.28 | 27.67 | 1.12 | 4.22% | 25.90 | 28.46 | 444062 | 121322.20 | 8.56% |
| 2024-03-21 | 27.60 | 26.55 | -0.25 | -0.93% | 26.38 | 27.78 | 257786 | 69354.24 | 4.97% |
| 2024-03-20 | 25.90 | 26.80 | 0.82 | 3.16% | 25.80 | 26.91 | 277492 | 73752.34 | 5.35% |
| 2024-03-19 | 26.30 | 25.98 | -0.52 | -1.96% | 25.92 | 26.69 | 160097 | 42084.54 | 3.08% |
| 2024-03-18 | 25.55 | 26.50 | 1.00 | 3.92% | 25.32 | 26.65 | 220316 | 57322.76 | 4.24% |
| 2024-03-15 | 25.35 | 25.50 | 0.01 | 0.04% | 24.88 | 25.58 | 113016 | 28428.62 | 2.18% |
| 2024-03-14 | 25.98 | 25.49 | -0.85 | -3.23% | 25.10 | 25.98 | 161903 | 41386.26 | 3.12% |
| 2024-03-13 | 25.96 | 26.34 | 0.29 | 1.11% | 25.70 | 26.80 | 246867 | 64925.16 | 4.76% |
| 2024-03-12 | 25.90 | 26.05 | 0.36 | 1.40% | 25.66 | 26.37 | 173341 | 45111.48 | 3.34% |
| 2024-03-11 | 25.49 | 25.69 | -0.05 | -0.19% | 25.13 | 25.69 | 125991 | 32064.34 | 2.43% |
| 2024-03-08 | 25.50 | 25.74 | 0.03 | 0.12% | 25.00 | 25.97 | 152556 | 38804.15 | 2.94% |
| 2024-03-07 | 25.98 | 25.71 | -0.31 | -1.19% | 25.69 | 26.76 | 203319 | 53392.63 | 3.92% |
| 2024-03-06 | 26.19 | 26.02 | -0.66 | -2.47% | 25.65 | 26.59 | 172121 | 44962.11 | 3.32% |
| 2024-03-05 | 26.65 | 26.68 | -0.45 | -1.66% | 25.90 | 27.70 | 300380 | 80496.94 | 5.79% |
| 2024-03-04 | 26.90 | 27.13 | -0.52 | -1.88% | 26.26 | 27.40 | 321582 | 86290.72 | 6.20% |
| 2024-03-01 | 25.40 | 27.65 | 1.99 | 7.76% | 25.30 | 27.66 | 430013 | 114034.59 | 8.28% |
| 2024-02-29 | 24.01 | 25.66 | 1.38 | 5.68% | 24.01 | 25.66 | 261571 | 65450.64 | 5.04% |
| 2024-02-28 | 26.00 | 24.28 | -2.00 | -7.61% | 24.26 | 26.95 | 360917 | 93343.09 | 6.95% |
| 2024-02-27 | 25.40 | 26.28 | 0.35 | 1.35% | 25.17 | 26.49 | 351546 | 90766.12 | 6.77% |
| 2024-02-26 | 25.52 | 25.93 | -0.87 | -3.25% | 25.03 | 26.42 | 374633 | 96505.40 | 7.22% |
| 2024-02-23 | 24.50 | 26.80 | 2.22 | 9.03% | 24.18 | 27.00 | 488212 | 124123.24 | 9.41% |
| 2024-02-22 | 23.75 | 24.58 | 1.17 | 5.00% | 23.75 | 25.39 | 379491 | 92625.82 | 7.31% |
| 2024-02-21 | 24.02 | 23.41 | -0.46 | -1.93% | 23.22 | 25.45 | 512635 | 123826.16 | 9.88% |
| 2024-02-20 | 23.87 | 23.87 | 2.17 | 10.00% | 23.11 | 23.87 | 173164 | 41168.18 | 3.34% |
| 2024-02-19 | 21.52 | 21.70 | 1.97 | 9.98% | 20.99 | 21.70 | 96713 | 20845.99 | 1.86% |
| 2024-02-08 | 19.19 | 19.73 | 0.65 | 3.41% | 19.09 | 19.85 | 142038 | 27808.02 | 2.74% |
| 2024-02-07 | 18.35 | 19.08 | 0.73 | 3.98% | 18.13 | 19.69 | 184413 | 35142.21 | 3.55% |
| 2024-02-06 | 17.31 | 18.35 | 0.58 | 3.26% | 16.52 | 18.83 | 171917 | 30550.68 | 3.31% |
| 2024-02-05 | 19.50 | 17.77 | -1.96 | -9.93% | 17.76 | 19.50 | 178229 | 32323.50 | 3.43% |
| 2024-02-02 | 20.30 | 19.73 | -0.57 | -2.81% | 19.09 | 21.15 | 141810 | 28537.47 | 2.73% |
| 2024-02-01 | 20.50 | 20.30 | -0.20 | -0.98% | 19.59 | 21.12 | 133538 | 27134.55 | 2.57% |
| 2024-01-31 | 21.97 | 20.50 | -1.48 | -6.73% | 20.48 | 22.25 | 182832 | 39065.25 | 3.52% |
| 2024-01-30 | 22.21 | 21.98 | -0.22 | -0.99% | 21.77 | 22.91 | 115070 | 25683.19 | 2.22% |
| 2024-01-29 | 22.86 | 22.20 | -0.47 | -2.07% | 22.17 | 23.16 | 118243 | 26760.71 | 2.28% |