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 | 24.61 | 23.73 | -1.01 | -4.08% | 23.71 | 24.81 | 135982 | 32670.82 | 5.21% |
| 2024-05-09 | 24.18 | 24.74 | 0.74 | 3.08% | 23.72 | 25.11 | 199754 | 48867.49 | 7.65% |
| 2024-05-08 | 24.70 | 24.00 | -0.89 | -3.58% | 23.89 | 25.41 | 189370 | 46590.60 | 7.25% |
| 2024-05-07 | 22.38 | 24.89 | 2.52 | 11.27% | 22.32 | 25.47 | 304732 | 73554.33 | 11.67% |
| 2024-05-06 | 22.61 | 22.37 | 0.03 | 0.13% | 22.36 | 23.04 | 101776 | 22992.93 | 3.90% |
| 2024-04-30 | 23.07 | 22.34 | -0.72 | -3.12% | 22.10 | 23.27 | 142869 | 32211.14 | 5.47% |
| 2024-04-29 | 22.72 | 23.06 | 0.38 | 1.68% | 22.30 | 23.28 | 177449 | 40410.03 | 6.79% |
| 2024-04-26 | 20.59 | 22.68 | 0.94 | 4.32% | 20.49 | 23.77 | 272045 | 60793.12 | 10.42% |
| 2024-04-25 | 22.70 | 21.74 | -1.06 | -4.65% | 21.53 | 22.80 | 174247 | 38313.82 | 6.67% |
| 2024-04-24 | 20.98 | 22.80 | 1.77 | 8.42% | 20.83 | 23.95 | 223557 | 50160.14 | 8.56% |
| 2024-04-23 | 21.25 | 21.03 | -0.33 | -1.54% | 21.00 | 22.00 | 114207 | 24482.63 | 4.37% |
| 2024-04-22 | 21.49 | 21.36 | -0.17 | -0.79% | 20.51 | 22.11 | 128407 | 27562.64 | 4.92% |
| 2024-04-19 | 20.68 | 21.53 | 0.64 | 3.06% | 20.45 | 22.19 | 165893 | 35615.52 | 6.35% |
| 2024-04-18 | 20.77 | 20.89 | 0.29 | 1.41% | 20.13 | 21.87 | 173221 | 36477.89 | 6.63% |
| 2024-04-17 | 19.75 | 20.60 | 1.40 | 7.29% | 19.66 | 21.07 | 143855 | 29464.89 | 5.51% |
| 2024-04-16 | 21.40 | 19.20 | -2.50 | -11.52% | 19.19 | 21.41 | 157465 | 31268.34 | 6.03% |
| 2024-04-15 | 22.50 | 21.70 | -0.50 | -2.25% | 20.71 | 22.69 | 145110 | 31408.25 | 5.56% |
| 2024-04-12 | 21.98 | 22.20 | 0.11 | 0.50% | 21.90 | 23.26 | 134620 | 30314.85 | 5.15% |
| 2024-04-11 | 22.67 | 22.09 | -1.40 | -5.96% | 22.01 | 23.10 | 167591 | 37438.06 | 6.42% |
| 2024-04-10 | 23.79 | 23.49 | 0.07 | 0.30% | 22.68 | 24.55 | 206671 | 48778.78 | 7.91% |
| 2024-04-09 | 22.55 | 23.42 | 1.34 | 6.07% | 22.44 | 24.59 | 230922 | 54460.47 | 8.84% |
| 2024-04-08 | 24.90 | 22.08 | -2.88 | -11.54% | 21.98 | 24.96 | 227523 | 51485.50 | 8.71% |
| 2024-04-03 | 26.50 | 24.96 | -1.58 | -5.95% | 24.70 | 26.66 | 216663 | 54683.52 | 8.30% |
| 2024-04-02 | 27.32 | 26.54 | -0.76 | -2.78% | 26.11 | 28.10 | 270591 | 73036.51 | 10.36% |
| 2024-04-01 | 27.50 | 27.30 | -0.62 | -2.22% | 27.02 | 28.68 | 315950 | 87767.91 | 12.10% |
| 2024-03-29 | 24.00 | 27.92 | 3.20 | 12.94% | 23.70 | 28.28 | 433870 | 111370.73 | 16.61% |
| 2024-03-28 | 20.90 | 24.72 | 4.12 | 20.00% | 20.88 | 24.72 | 311691 | 73396.53 | 11.93% |
| 2024-03-27 | 22.51 | 20.60 | -1.87 | -8.32% | 20.50 | 22.56 | 131869 | 28069.95 | 5.05% |
| 2024-03-26 | 23.47 | 22.47 | -1.09 | -4.63% | 22.22 | 23.80 | 99864 | 22824.92 | 3.82% |
| 2024-03-25 | 25.33 | 23.56 | -1.73 | -6.84% | 23.50 | 25.64 | 117069 | 28662.20 | 4.48% |
| 2024-03-22 | 26.11 | 25.29 | -0.75 | -2.88% | 24.83 | 26.59 | 120825 | 30692.61 | 4.63% |
| 2024-03-21 | 26.86 | 26.04 | -0.82 | -3.05% | 25.57 | 27.10 | 152644 | 39875.39 | 5.84% |
| 2024-03-20 | 26.07 | 26.86 | 1.15 | 4.47% | 26.07 | 27.58 | 182263 | 48972.16 | 6.98% |
| 2024-03-19 | 25.66 | 25.71 | 0.08 | 0.31% | 25.11 | 26.26 | 113323 | 29201.02 | 4.34% |
| 2024-03-18 | 24.67 | 25.63 | 1.18 | 4.83% | 24.20 | 25.73 | 111438 | 27865.38 | 4.27% |
| 2024-03-15 | 24.34 | 24.45 | -0.04 | -0.16% | 23.90 | 24.51 | 63173 | 15296.57 | 2.42% |
| 2024-03-14 | 24.92 | 24.49 | -0.60 | -2.39% | 24.08 | 25.00 | 70641 | 17344.12 | 2.70% |
| 2024-03-13 | 24.79 | 25.09 | 0.47 | 1.91% | 24.40 | 25.56 | 93661 | 23400.22 | 3.59% |
| 2024-03-12 | 23.76 | 24.62 | 1.05 | 4.45% | 23.58 | 24.66 | 85276 | 20689.36 | 3.26% |
| 2024-03-11 | 23.38 | 23.57 | 0.11 | 0.47% | 22.77 | 23.65 | 72923 | 16906.20 | 2.79% |
| 2024-03-08 | 23.18 | 23.46 | 0.38 | 1.65% | 22.62 | 23.57 | 60816 | 14029.54 | 2.33% |
| 2024-03-07 | 24.64 | 23.08 | -1.31 | -5.37% | 23.05 | 24.73 | 73880 | 17558.05 | 2.83% |
| 2024-03-06 | 24.83 | 24.39 | 0.00 | 0.00% | 23.60 | 24.93 | 73732 | 17848.55 | 2.82% |
| 2024-03-05 | 24.79 | 24.39 | -0.74 | -2.94% | 24.05 | 25.26 | 69601 | 17218.03 | 2.66% |
| 2024-03-04 | 25.85 | 25.13 | -0.63 | -2.45% | 24.47 | 25.85 | 75394 | 18875.56 | 2.89% |
| 2024-03-01 | 25.19 | 25.76 | 0.58 | 2.30% | 25.01 | 25.78 | 74435 | 18931.18 | 2.85% |
| 2024-02-29 | 23.31 | 25.18 | 1.33 | 5.58% | 23.31 | 25.18 | 91370 | 22553.74 | 3.50% |
| 2024-02-28 | 26.87 | 23.85 | -2.92 | -10.91% | 23.76 | 27.29 | 127853 | 32837.63 | 4.89% |
| 2024-02-27 | 25.13 | 26.77 | 1.36 | 5.35% | 24.98 | 26.77 | 82343 | 21368.36 | 3.15% |
| 2024-02-26 | 25.30 | 25.41 | 0.18 | 0.71% | 24.69 | 25.95 | 92315 | 23361.15 | 3.53% |
| 2024-02-23 | 23.75 | 25.23 | 1.78 | 7.59% | 23.25 | 25.28 | 98771 | 24210.66 | 3.78% |
| 2024-02-22 | 22.83 | 23.45 | 0.66 | 2.90% | 22.83 | 23.59 | 64424 | 14989.05 | 2.47% |
| 2024-02-21 | 21.84 | 22.79 | 0.62 | 2.80% | 21.60 | 23.75 | 104418 | 23842.33 | 4.00% |
| 2024-02-20 | 21.60 | 22.17 | 0.45 | 2.07% | 21.14 | 22.31 | 86516 | 18715.30 | 3.31% |
| 2024-02-19 | 23.00 | 21.72 | -0.58 | -2.60% | 21.10 | 23.00 | 131062 | 28374.15 | 5.02% |
| 2024-02-08 | 19.46 | 22.30 | 3.07 | 15.96% | 19.12 | 22.63 | 130671 | 27528.85 | 5.00% |
| 2024-02-07 | 19.50 | 19.23 | -0.18 | -0.93% | 18.67 | 20.20 | 99856 | 19417.31 | 3.82% |
| 2024-02-06 | 18.50 | 19.41 | 0.88 | 4.75% | 17.18 | 19.75 | 99908 | 18536.62 | 3.83% |
| 2024-02-05 | 20.52 | 18.53 | -2.18 | -10.53% | 17.57 | 20.64 | 105616 | 19827.74 | 4.04% |
| 2024-02-02 | 22.05 | 20.71 | -1.36 | -6.16% | 19.89 | 22.48 | 82365 | 17394.06 | 3.15% |
| 2024-02-01 | 22.60 | 22.07 | -0.10 | -0.45% | 21.60 | 22.93 | 59378 | 13235.56 | 2.27% |