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 | 24.44 | 25.09 | 0.66 | 2.70% | 24.44 | 25.27 | 18588 | 4644.59 | 0.96% |
| 2024-05-08 | 24.88 | 24.43 | -0.69 | -2.75% | 24.17 | 25.38 | 14127 | 3466.63 | 0.73% |
| 2024-05-07 | 25.05 | 25.12 | 0.05 | 0.20% | 24.84 | 25.37 | 12515 | 3134.19 | 0.65% |
| 2024-05-06 | 25.11 | 25.07 | 0.16 | 0.64% | 24.93 | 25.82 | 20338 | 5162.58 | 1.06% |
| 2024-04-30 | 24.99 | 24.91 | -0.09 | -0.36% | 24.61 | 25.19 | 17129 | 4265.01 | 0.89% |
| 2024-04-29 | 23.85 | 25.00 | 1.15 | 4.82% | 23.84 | 25.25 | 26032 | 6443.93 | 1.35% |
| 2024-04-26 | 22.82 | 23.85 | 1.00 | 4.38% | 22.72 | 23.99 | 27006 | 6366.19 | 1.40% |
| 2024-04-25 | 22.63 | 22.85 | 0.05 | 0.22% | 22.26 | 23.36 | 16345 | 3736.85 | 0.85% |
| 2024-04-24 | 22.80 | 22.80 | 0.34 | 1.51% | 22.23 | 22.92 | 15457 | 3498.60 | 0.80% |
| 2024-04-23 | 22.35 | 22.46 | 0.11 | 0.49% | 22.11 | 22.93 | 19520 | 4401.00 | 1.01% |
| 2024-04-22 | 21.62 | 22.35 | 0.68 | 3.14% | 20.91 | 22.60 | 23103 | 5082.66 | 1.19% |
| 2024-04-19 | 22.33 | 21.67 | -0.84 | -3.73% | 21.54 | 22.35 | 19796 | 4317.24 | 1.02% |
| 2024-04-18 | 22.40 | 22.51 | 0.12 | 0.54% | 21.50 | 22.99 | 28305 | 6343.00 | 1.46% |
| 2024-04-17 | 21.66 | 22.39 | 0.73 | 3.37% | 21.66 | 22.69 | 25775 | 5733.38 | 1.33% |
| 2024-04-16 | 22.76 | 21.66 | -1.10 | -4.83% | 21.66 | 22.76 | 21018 | 4630.43 | 1.09% |
| 2024-04-15 | 22.90 | 22.76 | -0.41 | -1.77% | 22.22 | 23.59 | 25836 | 5903.69 | 1.34% |
| 2024-04-12 | 23.25 | 23.17 | -0.07 | -0.30% | 23.05 | 23.70 | 16303 | 3812.19 | 0.84% |
| 2024-04-11 | 23.60 | 23.24 | -0.31 | -1.32% | 23.13 | 23.80 | 18419 | 4320.65 | 0.95% |
| 2024-04-10 | 24.18 | 23.55 | -0.65 | -2.69% | 23.20 | 24.18 | 20581 | 4859.92 | 1.06% |
| 2024-04-09 | 23.50 | 24.20 | 0.72 | 3.07% | 23.20 | 24.30 | 21404 | 5094.15 | 1.11% |
| 2024-04-08 | 24.55 | 23.48 | -1.18 | -4.79% | 23.43 | 24.65 | 21891 | 5214.51 | 1.13% |
| 2024-04-03 | 25.29 | 24.66 | -0.67 | -2.65% | 24.56 | 25.57 | 21334 | 5316.03 | 1.10% |
| 2024-04-02 | 26.23 | 25.33 | -0.90 | -3.43% | 25.16 | 26.27 | 23044 | 5887.04 | 1.19% |
| 2024-04-01 | 24.80 | 26.23 | 1.28 | 5.13% | 24.80 | 26.88 | 36526 | 9459.37 | 1.89% |
| 2024-03-29 | 24.27 | 24.95 | 0.86 | 3.57% | 23.50 | 25.25 | 27198 | 6596.35 | 1.41% |
| 2024-03-28 | 23.80 | 24.09 | 0.50 | 2.12% | 23.31 | 24.75 | 27692 | 6654.61 | 1.43% |
| 2024-03-27 | 25.20 | 23.59 | -1.53 | -6.09% | 23.50 | 25.30 | 26584 | 6434.74 | 1.37% |
| 2024-03-26 | 26.26 | 25.12 | -0.67 | -2.60% | 24.95 | 26.30 | 20526 | 5222.70 | 1.06% |
| 2024-03-25 | 27.16 | 25.79 | -1.54 | -5.63% | 25.72 | 27.32 | 23335 | 6171.34 | 1.21% |
| 2024-03-22 | 28.73 | 27.33 | -1.22 | -4.27% | 27.11 | 28.78 | 26431 | 7312.06 | 1.37% |
| 2024-03-21 | 29.31 | 28.55 | -0.55 | -1.89% | 28.23 | 29.88 | 27488 | 7939.93 | 1.42% |
| 2024-03-20 | 29.21 | 29.10 | -0.14 | -0.48% | 28.59 | 29.78 | 20366 | 5930.88 | 1.05% |
| 2024-03-19 | 29.40 | 29.24 | -0.26 | -0.88% | 28.89 | 29.68 | 16472 | 4830.64 | 0.85% |
| 2024-03-18 | 29.30 | 29.50 | 0.50 | 1.72% | 28.44 | 29.61 | 21179 | 6151.16 | 1.10% |
| 2024-03-15 | 29.30 | 29.00 | -0.14 | -0.48% | 28.20 | 29.32 | 21887 | 6260.14 | 1.13% |
| 2024-03-14 | 30.24 | 29.14 | -1.11 | -3.67% | 28.74 | 30.28 | 22652 | 6658.95 | 1.17% |
| 2024-03-13 | 30.48 | 30.25 | -0.10 | -0.33% | 30.00 | 31.03 | 20235 | 6162.05 | 1.05% |
| 2024-03-12 | 30.46 | 30.35 | 0.00 | 0.00% | 29.89 | 31.45 | 20976 | 6386.45 | 1.08% |
| 2024-03-11 | 30.24 | 30.35 | 0.34 | 1.13% | 29.61 | 30.38 | 16087 | 4829.93 | 0.83% |
| 2024-03-08 | 29.53 | 30.01 | 0.62 | 2.11% | 29.10 | 30.20 | 17938 | 5339.57 | 0.93% |
| 2024-03-07 | 30.66 | 29.39 | -1.33 | -4.33% | 29.39 | 31.10 | 16762 | 5050.24 | 0.87% |
| 2024-03-06 | 30.85 | 30.72 | -0.49 | -1.57% | 29.87 | 31.49 | 17947 | 5483.28 | 0.93% |
| 2024-03-05 | 32.50 | 31.21 | -1.05 | -3.25% | 30.92 | 32.51 | 20167 | 6364.70 | 1.04% |
| 2024-03-04 | 32.13 | 32.26 | -0.04 | -0.12% | 31.85 | 33.22 | 28156 | 9125.28 | 1.46% |
| 2024-03-01 | 32.15 | 32.30 | 0.40 | 1.25% | 31.36 | 32.65 | 23032 | 7377.69 | 1.19% |
| 2024-02-29 | 29.62 | 31.90 | 2.23 | 7.52% | 29.60 | 31.90 | 29431 | 9134.17 | 1.52% |
| 2024-02-28 | 32.40 | 29.67 | -2.87 | -8.82% | 29.65 | 32.98 | 34762 | 10959.85 | 1.80% |
| 2024-02-27 | 30.40 | 32.54 | 2.09 | 6.86% | 29.92 | 32.55 | 33390 | 10532.66 | 1.73% |
| 2024-02-26 | 30.20 | 30.45 | 0.15 | 0.50% | 29.81 | 31.11 | 19664 | 5982.10 | 1.02% |
| 2024-02-23 | 30.50 | 30.30 | 0.03 | 0.10% | 29.27 | 30.50 | 25012 | 7464.70 | 1.29% |
| 2024-02-22 | 30.03 | 30.27 | 0.04 | 0.13% | 29.96 | 30.94 | 20666 | 6253.46 | 1.07% |
| 2024-02-21 | 29.78 | 30.23 | 0.08 | 0.27% | 29.36 | 31.15 | 22893 | 6981.49 | 1.18% |
| 2024-02-20 | 30.81 | 30.15 | -0.77 | -2.49% | 29.12 | 31.23 | 21201 | 6308.09 | 1.10% |
| 2024-02-19 | 31.98 | 30.92 | -1.18 | -3.68% | 29.87 | 32.70 | 34118 | 10614.74 | 1.76% |
| 2024-02-08 | 28.60 | 32.10 | 3.28 | 11.38% | 28.60 | 34.54 | 35344 | 11506.77 | 1.83% |
| 2024-02-07 | 26.46 | 28.82 | 2.36 | 8.92% | 26.46 | 28.93 | 36954 | 10431.88 | 1.91% |
| 2024-02-06 | 23.75 | 26.46 | 2.80 | 11.83% | 22.95 | 26.62 | 31097 | 7716.77 | 1.61% |
| 2024-02-05 | 25.25 | 23.66 | -1.59 | -6.30% | 22.65 | 25.55 | 30972 | 7448.98 | 1.60% |
| 2024-02-02 | 27.25 | 25.25 | -1.61 | -5.99% | 24.34 | 27.25 | 19737 | 5091.67 | 1.02% |
| 2024-02-01 | 26.58 | 26.86 | 0.19 | 0.71% | 26.40 | 27.99 | 20071 | 5448.89 | 1.04% |
| 2024-01-31 | 28.28 | 26.67 | -1.50 | -5.32% | 26.66 | 28.53 | 15895 | 4359.58 | 0.82% |