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 | 24.88 | 24.17 | -0.43 | -1.75% | 24.13 | 25.35 | 9905 | 2411.34 | 1.24% |
| 2024-05-07 | 24.14 | 24.60 | 0.58 | 2.41% | 24.01 | 24.76 | 12424 | 3045.75 | 1.56% |
| 2024-05-06 | 24.54 | 24.02 | 0.28 | 1.18% | 23.99 | 24.54 | 12725 | 3079.93 | 1.60% |
| 2024-04-30 | 23.93 | 23.74 | -0.32 | -1.33% | 23.40 | 24.32 | 13735 | 3280.88 | 1.73% |
| 2024-04-29 | 23.05 | 24.06 | 1.30 | 5.71% | 22.72 | 24.06 | 20179 | 4758.99 | 2.53% |
| 2024-04-26 | 22.79 | 22.76 | -0.82 | -3.48% | 22.00 | 23.00 | 33330 | 7509.34 | 4.26% |
| 2024-04-25 | 23.82 | 23.58 | -0.16 | -0.67% | 23.39 | 24.04 | 9451 | 2243.81 | 1.21% |
| 2024-04-24 | 23.28 | 23.74 | 0.66 | 2.86% | 22.97 | 23.91 | 11220 | 2649.45 | 1.43% |
| 2024-04-23 | 22.39 | 23.08 | 0.68 | 3.04% | 22.39 | 23.20 | 10328 | 2369.40 | 1.32% |
| 2024-04-22 | 22.12 | 22.40 | -0.03 | -0.13% | 21.40 | 22.86 | 13431 | 2996.43 | 1.71% |
| 2024-04-19 | 22.88 | 22.43 | -0.58 | -2.52% | 22.11 | 23.18 | 16652 | 3735.47 | 2.13% |
| 2024-04-18 | 23.43 | 23.01 | 0.01 | 0.04% | 22.60 | 23.65 | 18202 | 4217.58 | 2.32% |
| 2024-04-17 | 22.87 | 23.00 | 1.20 | 5.50% | 22.01 | 23.44 | 23747 | 5455.43 | 3.03% |
| 2024-04-16 | 23.48 | 21.80 | -1.61 | -6.88% | 21.53 | 23.64 | 20498 | 4543.43 | 2.62% |
| 2024-04-15 | 24.82 | 23.41 | -1.59 | -6.36% | 22.93 | 25.44 | 16234 | 3899.21 | 2.07% |
| 2024-04-12 | 25.41 | 25.00 | -0.54 | -2.11% | 24.90 | 25.96 | 9386 | 2376.45 | 1.20% |
| 2024-04-11 | 26.00 | 25.54 | -0.26 | -1.01% | 25.32 | 26.38 | 12152 | 3135.01 | 1.55% |
| 2024-04-10 | 26.97 | 25.80 | -0.99 | -3.70% | 25.52 | 26.97 | 18339 | 4774.04 | 2.34% |
| 2024-04-09 | 26.20 | 26.79 | 0.69 | 2.64% | 25.98 | 26.84 | 12078 | 3194.33 | 1.54% |
| 2024-04-08 | 27.59 | 26.10 | -1.44 | -5.23% | 26.00 | 27.59 | 15509 | 4115.16 | 1.98% |
| 2024-04-03 | 27.83 | 27.54 | -0.46 | -1.64% | 27.00 | 28.18 | 12941 | 3568.45 | 1.65% |
| 2024-04-02 | 28.49 | 28.00 | -1.10 | -3.78% | 27.78 | 28.78 | 15114 | 4254.08 | 1.93% |
| 2024-04-01 | 28.28 | 29.10 | 0.85 | 3.01% | 28.28 | 29.89 | 16197 | 4708.65 | 2.03% |
| 2024-03-29 | 28.20 | 28.25 | 0.09 | 0.32% | 27.65 | 29.90 | 9931 | 2796.51 | 1.25% |
| 2024-03-28 | 27.93 | 28.16 | 0.31 | 1.11% | 27.67 | 28.87 | 11022 | 3113.16 | 1.38% |
| 2024-03-27 | 29.26 | 27.85 | -1.49 | -5.08% | 27.81 | 29.43 | 11540 | 3277.04 | 1.45% |
| 2024-03-26 | 29.88 | 29.34 | -0.54 | -1.81% | 28.62 | 30.22 | 12735 | 3723.19 | 1.60% |
| 2024-03-25 | 30.82 | 29.88 | -1.10 | -3.55% | 29.88 | 31.37 | 12457 | 3807.12 | 1.56% |
| 2024-03-22 | 31.20 | 30.98 | -0.55 | -1.74% | 30.65 | 31.91 | 12105 | 3780.56 | 1.52% |
| 2024-03-21 | 31.90 | 31.53 | -1.22 | -3.73% | 31.22 | 32.88 | 22126 | 7042.90 | 2.78% |
| 2024-03-20 | 32.50 | 32.75 | 0.76 | 2.38% | 32.20 | 33.80 | 22802 | 7511.05 | 2.86% |
| 2024-03-19 | 31.00 | 31.99 | 0.33 | 1.04% | 31.00 | 32.28 | 15224 | 4856.87 | 1.91% |
| 2024-03-18 | 30.79 | 31.66 | 0.55 | 1.77% | 30.41 | 31.75 | 15128 | 4725.86 | 1.90% |
| 2024-03-15 | 32.00 | 31.11 | 0.37 | 1.20% | 30.50 | 32.98 | 17546 | 5465.35 | 2.20% |
| 2024-03-14 | 31.14 | 30.74 | -0.08 | -0.26% | 30.23 | 31.35 | 10110 | 3120.83 | 1.27% |
| 2024-03-13 | 31.10 | 30.82 | -0.22 | -0.71% | 30.60 | 31.50 | 8572 | 2662.28 | 1.08% |
| 2024-03-12 | 30.70 | 31.04 | 0.36 | 1.17% | 30.20 | 31.17 | 10102 | 3110.98 | 1.27% |
| 2024-03-11 | 29.39 | 30.68 | 1.03 | 3.47% | 29.20 | 30.68 | 16039 | 4834.91 | 2.01% |
| 2024-03-08 | 29.50 | 29.65 | 0.35 | 1.19% | 29.12 | 29.88 | 8509 | 2514.37 | 1.07% |
| 2024-03-07 | 29.81 | 29.30 | -0.07 | -0.24% | 28.95 | 30.43 | 13980 | 4148.50 | 1.76% |
| 2024-03-06 | 29.68 | 29.37 | -0.05 | -0.17% | 28.70 | 30.00 | 10618 | 3106.08 | 1.33% |
| 2024-03-05 | 29.68 | 29.42 | -0.39 | -1.31% | 29.18 | 30.38 | 12271 | 3651.33 | 1.54% |
| 2024-03-04 | 29.68 | 29.81 | 0.51 | 1.74% | 28.71 | 30.06 | 14726 | 4354.75 | 1.85% |
| 2024-03-01 | 28.95 | 29.30 | 0.40 | 1.38% | 28.63 | 29.98 | 15518 | 4543.28 | 1.95% |
| 2024-02-29 | 27.70 | 28.90 | 1.05 | 3.77% | 27.45 | 29.85 | 19048 | 5490.31 | 2.39% |
| 2024-02-28 | 31.21 | 27.85 | -3.34 | -10.71% | 27.70 | 31.88 | 21293 | 6370.71 | 2.67% |
| 2024-02-27 | 29.68 | 31.19 | 1.10 | 3.66% | 29.04 | 31.40 | 21260 | 6434.40 | 2.67% |
| 2024-02-26 | 29.26 | 30.09 | 1.67 | 5.88% | 29.20 | 30.82 | 26695 | 8024.00 | 3.35% |
| 2024-02-23 | 27.22 | 28.42 | 1.17 | 4.29% | 27.22 | 28.69 | 12155 | 3400.78 | 1.53% |
| 2024-02-22 | 26.30 | 27.25 | 0.95 | 3.61% | 26.11 | 27.32 | 10260 | 2762.61 | 1.29% |
| 2024-02-21 | 25.11 | 26.30 | 0.25 | 0.96% | 25.11 | 27.23 | 12139 | 3219.79 | 1.52% |
| 2024-02-20 | 26.13 | 26.05 | 0.32 | 1.24% | 25.50 | 26.19 | 10681 | 2764.55 | 1.34% |
| 2024-02-19 | 24.96 | 25.73 | 0.77 | 3.08% | 24.94 | 26.88 | 19629 | 5071.10 | 2.47% |
| 2024-02-08 | 21.66 | 24.96 | 3.19 | 14.65% | 21.06 | 25.08 | 19767 | 4619.69 | 2.48% |
| 2024-02-07 | 22.83 | 21.77 | -0.87 | -3.84% | 21.43 | 23.49 | 21859 | 4897.95 | 2.75% |
| 2024-02-06 | 22.43 | 22.64 | 0.39 | 1.75% | 20.01 | 23.26 | 19874 | 4339.08 | 2.50% |
| 2024-02-05 | 24.03 | 22.25 | -1.98 | -8.17% | 20.60 | 24.03 | 27206 | 6002.17 | 3.42% |
| 2024-02-02 | 25.91 | 24.23 | -1.76 | -6.77% | 23.32 | 27.08 | 16555 | 4053.04 | 2.08% |
| 2024-02-01 | 25.52 | 25.99 | -0.24 | -0.91% | 25.28 | 26.62 | 11904 | 3093.36 | 1.50% |
| 2024-01-31 | 27.18 | 26.23 | -1.47 | -5.31% | 26.13 | 27.80 | 15427 | 4112.96 | 1.94% |
| 2024-01-30 | 28.14 | 27.70 | -0.69 | -2.43% | 27.57 | 29.57 | 12308 | 3454.49 | 1.55% |