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 | 24.47 | 24.10 | -0.70 | -2.82% | 23.75 | 24.69 | 16358 | 3953.75 | 1.60% |
| 2024-05-07 | 23.31 | 24.80 | 1.29 | 5.49% | 23.05 | 24.95 | 31483 | 7609.59 | 3.09% |
| 2024-05-06 | 24.57 | 23.51 | -0.26 | -1.09% | 23.00 | 25.01 | 18569 | 4410.50 | 1.82% |
| 2024-04-30 | 23.80 | 23.77 | -0.17 | -0.71% | 23.50 | 24.11 | 15249 | 3622.79 | 1.50% |
| 2024-04-29 | 22.63 | 23.94 | 1.55 | 6.92% | 22.40 | 24.38 | 36050 | 8492.54 | 3.54% |
| 2024-04-26 | 21.98 | 22.39 | 0.67 | 3.08% | 21.51 | 23.00 | 31010 | 6934.81 | 3.04% |
| 2024-04-25 | 22.21 | 21.72 | -0.29 | -1.32% | 21.04 | 22.21 | 22278 | 4797.42 | 2.19% |
| 2024-04-24 | 20.97 | 22.01 | 1.10 | 5.26% | 20.92 | 22.58 | 24729 | 5438.50 | 2.43% |
| 2024-04-23 | 21.38 | 20.91 | -0.15 | -0.71% | 20.30 | 21.42 | 18499 | 3859.21 | 1.81% |
| 2024-04-22 | 20.12 | 21.06 | 0.95 | 4.72% | 19.26 | 21.20 | 22317 | 4585.00 | 2.19% |
| 2024-04-19 | 20.78 | 20.11 | -0.70 | -3.36% | 20.08 | 21.02 | 21186 | 4324.06 | 2.08% |
| 2024-04-18 | 21.84 | 20.81 | -0.74 | -3.43% | 20.60 | 21.84 | 25009 | 5245.54 | 2.45% |
| 2024-04-17 | 20.83 | 21.55 | 0.84 | 4.06% | 20.71 | 22.33 | 33441 | 7206.28 | 3.28% |
| 2024-04-16 | 21.82 | 20.71 | -1.14 | -5.22% | 19.50 | 22.04 | 41531 | 8521.06 | 4.07% |
| 2024-04-15 | 24.10 | 21.85 | -2.55 | -10.45% | 21.40 | 24.21 | 33528 | 7491.28 | 3.29% |
| 2024-04-12 | 25.09 | 24.40 | -0.60 | -2.40% | 24.13 | 25.09 | 15667 | 3835.35 | 1.54% |
| 2024-04-11 | 25.25 | 25.00 | -0.25 | -0.99% | 24.88 | 25.91 | 7926 | 1997.42 | 0.78% |
| 2024-04-10 | 26.48 | 25.25 | -1.14 | -4.32% | 24.71 | 26.48 | 15408 | 3918.15 | 1.51% |
| 2024-04-09 | 26.25 | 26.39 | -0.01 | -0.04% | 26.10 | 26.97 | 8550 | 2254.11 | 0.84% |
| 2024-04-08 | 27.03 | 26.40 | -0.64 | -2.37% | 26.37 | 27.37 | 17555 | 4713.20 | 1.72% |
| 2024-04-03 | 27.44 | 27.04 | -0.42 | -1.53% | 26.95 | 27.74 | 10017 | 2721.00 | 0.98% |
| 2024-04-02 | 27.87 | 27.46 | -0.28 | -1.01% | 27.10 | 28.16 | 12398 | 3395.20 | 1.22% |
| 2024-04-01 | 27.75 | 27.74 | 0.18 | 0.65% | 27.21 | 28.38 | 12217 | 3392.37 | 1.20% |
| 2024-03-29 | 27.34 | 27.56 | 0.22 | 0.80% | 26.85 | 27.83 | 11296 | 3096.38 | 1.11% |
| 2024-03-28 | 27.39 | 27.34 | -0.11 | -0.40% | 26.89 | 28.32 | 21464 | 5909.18 | 2.11% |
| 2024-03-27 | 29.01 | 27.45 | -1.83 | -6.25% | 27.38 | 29.97 | 21520 | 6049.09 | 2.11% |
| 2024-03-26 | 29.24 | 29.28 | 0.01 | 0.03% | 28.65 | 30.17 | 14192 | 4170.35 | 1.39% |
| 2024-03-25 | 29.71 | 29.27 | -0.44 | -1.48% | 29.04 | 30.76 | 18883 | 5616.79 | 1.85% |
| 2024-03-22 | 30.30 | 29.71 | -0.87 | -2.84% | 29.03 | 30.78 | 25845 | 7652.28 | 2.54% |
| 2024-03-21 | 31.40 | 30.58 | -1.13 | -3.56% | 30.28 | 32.37 | 28659 | 8965.06 | 2.81% |
| 2024-03-20 | 30.17 | 31.71 | 1.51 | 5.00% | 30.00 | 32.48 | 30915 | 9690.18 | 3.03% |
| 2024-03-19 | 32.29 | 30.20 | -1.44 | -4.55% | 30.03 | 32.58 | 30520 | 9449.98 | 2.99% |
| 2024-03-18 | 29.13 | 31.64 | 3.07 | 10.75% | 29.13 | 31.96 | 42861 | 13228.57 | 4.21% |
| 2024-03-15 | 27.01 | 28.57 | 1.55 | 5.74% | 26.50 | 28.79 | 24812 | 6856.21 | 2.43% |
| 2024-03-14 | 27.30 | 27.02 | 0.03 | 0.11% | 26.50 | 27.95 | 16649 | 4503.97 | 1.63% |
| 2024-03-13 | 26.93 | 26.99 | 0.07 | 0.26% | 26.02 | 27.96 | 21483 | 5787.04 | 2.11% |
| 2024-03-12 | 25.95 | 26.92 | 1.02 | 3.94% | 25.12 | 27.40 | 35018 | 9332.13 | 3.44% |
| 2024-03-11 | 23.80 | 25.90 | 2.20 | 9.28% | 23.80 | 27.00 | 32802 | 8175.91 | 3.22% |
| 2024-03-08 | 23.31 | 23.70 | 0.36 | 1.54% | 22.88 | 23.86 | 19952 | 4647.75 | 1.96% |
| 2024-03-07 | 24.21 | 23.34 | -0.66 | -2.75% | 23.10 | 24.21 | 9722 | 2291.58 | 0.95% |
| 2024-03-06 | 24.02 | 24.00 | -0.09 | -0.37% | 23.36 | 24.49 | 8925 | 2128.55 | 0.88% |
| 2024-03-05 | 24.91 | 24.09 | -0.73 | -2.94% | 23.96 | 24.91 | 9410 | 2289.98 | 0.92% |
| 2024-03-04 | 24.90 | 24.82 | 0.62 | 2.56% | 23.65 | 25.36 | 19628 | 4849.99 | 1.93% |
| 2024-03-01 | 24.20 | 24.20 | -0.04 | -0.17% | 23.87 | 24.60 | 10795 | 2612.31 | 1.06% |
| 2024-02-29 | 22.85 | 24.24 | 0.94 | 4.03% | 22.85 | 24.27 | 12888 | 3069.33 | 1.26% |
| 2024-02-28 | 25.03 | 23.30 | -1.73 | -6.91% | 23.20 | 25.74 | 26959 | 6621.35 | 2.65% |
| 2024-02-27 | 24.53 | 25.03 | 0.31 | 1.25% | 23.90 | 25.13 | 17589 | 4314.38 | 1.73% |
| 2024-02-26 | 23.56 | 24.72 | 0.88 | 3.69% | 23.56 | 24.90 | 23726 | 5806.67 | 2.33% |
| 2024-02-23 | 23.47 | 23.84 | 0.33 | 1.40% | 22.71 | 23.89 | 38839 | 9011.12 | 3.81% |
| 2024-02-22 | 22.97 | 23.51 | 0.51 | 2.22% | 22.56 | 23.75 | 18454 | 4307.86 | 1.81% |
| 2024-02-21 | 22.63 | 23.00 | -0.09 | -0.39% | 22.14 | 24.12 | 18143 | 4238.55 | 1.78% |
| 2024-02-20 | 23.54 | 23.09 | -0.61 | -2.57% | 22.91 | 24.40 | 21896 | 5106.74 | 2.15% |
| 2024-02-19 | 22.58 | 23.70 | 1.15 | 5.10% | 22.58 | 25.58 | 34147 | 8089.54 | 3.35% |
| 2024-02-08 | 18.82 | 22.55 | 3.76 | 20.01% | 18.31 | 22.55 | 22598 | 4613.88 | 2.22% |
| 2024-02-07 | 19.22 | 18.79 | -0.67 | -3.44% | 17.86 | 19.90 | 34879 | 6493.44 | 3.42% |
| 2024-02-06 | 18.84 | 19.46 | 0.57 | 3.02% | 17.10 | 19.99 | 24710 | 4618.29 | 2.42% |
| 2024-02-05 | 20.76 | 18.89 | -1.98 | -9.49% | 18.00 | 20.98 | 30381 | 5819.92 | 2.98% |
| 2024-02-02 | 21.95 | 20.87 | -1.12 | -5.09% | 19.92 | 22.36 | 17892 | 3773.98 | 1.76% |
| 2024-02-01 | 22.49 | 21.99 | -0.69 | -3.04% | 21.58 | 22.94 | 17287 | 3834.39 | 1.70% |
| 2024-01-31 | 24.60 | 22.68 | -0.52 | -2.24% | 22.02 | 24.60 | 20423 | 4614.11 | 2.00% |
| 2024-01-30 | 21.32 | 23.20 | -1.48 | -6.00% | 21.32 | 24.77 | 17674 | 4188.51 | 1.73% |