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 | 24.04 | 24.01 | 0.05 | 0.21% | 23.80 | 24.35 | 10036 | 2405.62 | 2.80% |
| 2024-05-07 | 23.96 | 23.96 | 0.01 | 0.04% | 23.61 | 24.11 | 11866 | 2832.03 | 3.31% |
| 2024-05-06 | 23.50 | 23.95 | 0.60 | 2.57% | 23.50 | 24.38 | 16814 | 4023.27 | 4.69% |
| 2024-04-30 | 22.98 | 23.35 | 0.40 | 1.74% | 22.82 | 23.56 | 12771 | 2974.32 | 3.56% |
| 2024-04-29 | 22.09 | 22.95 | 0.78 | 3.52% | 22.08 | 23.48 | 20104 | 4618.79 | 5.61% |
| 2024-04-26 | 21.47 | 22.17 | 1.46 | 7.05% | 21.40 | 22.47 | 22183 | 4902.26 | 6.19% |
| 2024-04-25 | 20.37 | 20.71 | 0.24 | 1.17% | 20.37 | 20.87 | 4548 | 937.53 | 1.27% |
| 2024-04-24 | 20.33 | 20.47 | 0.16 | 0.79% | 20.16 | 20.56 | 4069 | 830.02 | 1.14% |
| 2024-04-23 | 20.12 | 20.31 | 0.32 | 1.60% | 19.90 | 20.56 | 4484 | 906.99 | 1.25% |
| 2024-04-22 | 19.89 | 19.99 | 0.21 | 1.06% | 19.11 | 20.56 | 3520 | 705.81 | 0.98% |
| 2024-04-19 | 19.75 | 19.78 | -0.26 | -1.30% | 19.33 | 20.09 | 5171 | 1018.28 | 1.44% |
| 2024-04-18 | 19.95 | 20.04 | 0.12 | 0.60% | 19.42 | 20.30 | 6903 | 1373.15 | 1.93% |
| 2024-04-17 | 19.93 | 19.92 | 0.70 | 3.64% | 19.33 | 20.55 | 10813 | 2162.06 | 3.02% |
| 2024-04-16 | 20.46 | 19.22 | -1.32 | -6.43% | 18.69 | 20.46 | 8618 | 1664.64 | 2.41% |
| 2024-04-15 | 22.11 | 20.54 | -1.59 | -7.18% | 19.74 | 22.28 | 12116 | 2512.41 | 3.38% |
| 2024-04-12 | 22.22 | 22.13 | -0.18 | -0.81% | 22.04 | 22.62 | 3498 | 783.35 | 0.98% |
| 2024-04-11 | 22.83 | 22.31 | -0.49 | -2.15% | 22.14 | 23.00 | 4978 | 1125.17 | 1.39% |
| 2024-04-10 | 23.49 | 22.80 | -0.81 | -3.43% | 22.50 | 23.55 | 3777 | 867.71 | 1.05% |
| 2024-04-09 | 23.18 | 23.61 | 0.35 | 1.50% | 23.08 | 23.65 | 3436 | 805.43 | 0.96% |
| 2024-04-08 | 24.04 | 23.26 | -0.90 | -3.73% | 23.01 | 24.33 | 4792 | 1124.15 | 1.34% |
| 2024-04-03 | 24.28 | 24.16 | 0.05 | 0.21% | 23.66 | 24.35 | 3257 | 784.10 | 0.91% |
| 2024-04-02 | 24.46 | 24.11 | -0.31 | -1.27% | 24.00 | 24.46 | 2757 | 665.28 | 0.77% |
| 2024-04-01 | 23.69 | 24.42 | 0.73 | 3.08% | 23.68 | 24.50 | 5169 | 1245.15 | 1.44% |
| 2024-03-29 | 23.66 | 23.69 | 0.22 | 0.94% | 23.18 | 23.70 | 2022 | 475.67 | 0.56% |
| 2024-03-28 | 23.11 | 23.47 | 0.28 | 1.21% | 22.93 | 23.96 | 3021 | 710.53 | 0.84% |
| 2024-03-27 | 23.50 | 23.19 | -0.30 | -1.28% | 23.19 | 23.88 | 4573 | 1077.50 | 1.28% |
| 2024-03-26 | 23.53 | 23.49 | 0.06 | 0.26% | 23.03 | 23.82 | 4640 | 1082.09 | 1.29% |
| 2024-03-25 | 24.02 | 23.43 | -0.99 | -4.05% | 23.43 | 24.50 | 5307 | 1269.45 | 1.48% |
| 2024-03-22 | 24.98 | 24.42 | -0.66 | -2.63% | 24.21 | 25.05 | 5056 | 1240.71 | 1.41% |
| 2024-03-21 | 25.40 | 25.08 | -0.32 | -1.26% | 24.65 | 25.50 | 6447 | 1614.51 | 1.80% |
| 2024-03-20 | 25.05 | 25.40 | 0.20 | 0.79% | 24.95 | 25.75 | 5322 | 1346.93 | 1.49% |
| 2024-03-19 | 25.38 | 25.20 | -0.17 | -0.67% | 25.10 | 25.53 | 5308 | 1340.71 | 1.48% |
| 2024-03-18 | 24.50 | 25.37 | 0.69 | 2.80% | 24.38 | 25.44 | 9534 | 2379.67 | 2.66% |
| 2024-03-15 | 24.72 | 24.68 | -0.24 | -0.96% | 24.40 | 25.04 | 7720 | 1903.39 | 2.15% |
| 2024-03-14 | 25.47 | 24.92 | -0.25 | -0.99% | 24.63 | 25.70 | 5393 | 1358.53 | 1.50% |
| 2024-03-13 | 25.15 | 25.17 | 0.04 | 0.16% | 24.91 | 25.57 | 8030 | 2031.00 | 2.23% |
| 2024-03-12 | 25.35 | 25.13 | 0.03 | 0.12% | 24.70 | 25.35 | 7111 | 1778.75 | 1.98% |
| 2024-03-11 | 24.37 | 25.10 | 0.64 | 2.62% | 24.07 | 25.37 | 10847 | 2709.12 | 3.01% |
| 2024-03-08 | 23.97 | 24.46 | 0.46 | 1.92% | 23.63 | 24.54 | 5058 | 1224.63 | 1.40% |
| 2024-03-07 | 24.63 | 24.00 | -0.63 | -2.56% | 23.58 | 24.63 | 5426 | 1307.18 | 1.51% |
| 2024-03-06 | 25.07 | 24.63 | -0.22 | -0.89% | 23.92 | 25.07 | 8747 | 2131.81 | 2.43% |
| 2024-03-05 | 25.88 | 24.85 | -1.31 | -5.01% | 24.51 | 25.90 | 12227 | 3059.64 | 3.40% |
| 2024-03-04 | 25.10 | 26.16 | 1.16 | 4.64% | 24.45 | 26.28 | 17653 | 4483.27 | 4.90% |
| 2024-03-01 | 24.50 | 25.00 | 0.83 | 3.43% | 24.13 | 25.44 | 15263 | 3796.85 | 4.24% |
| 2024-02-29 | 22.79 | 24.17 | 1.21 | 5.27% | 22.50 | 24.19 | 8426 | 1991.10 | 2.34% |
| 2024-02-28 | 25.26 | 22.96 | -2.26 | -8.96% | 22.00 | 25.85 | 14253 | 3496.03 | 3.96% |
| 2024-02-27 | 25.00 | 25.22 | 0.12 | 0.48% | 24.65 | 25.24 | 8007 | 2000.00 | 2.22% |
| 2024-02-26 | 24.63 | 25.10 | 0.32 | 1.29% | 24.03 | 25.83 | 16677 | 4145.68 | 4.63% |
| 2024-02-23 | 24.32 | 24.78 | 0.54 | 2.23% | 23.75 | 24.87 | 12344 | 2995.33 | 3.43% |
| 2024-02-22 | 24.36 | 24.24 | -0.03 | -0.12% | 23.55 | 24.74 | 9190 | 2217.99 | 2.55% |
| 2024-02-21 | 22.45 | 24.27 | 1.42 | 6.21% | 22.18 | 24.97 | 18445 | 4401.82 | 5.12% |
| 2024-02-20 | 23.90 | 22.85 | -0.26 | -1.13% | 21.85 | 23.90 | 12930 | 2965.85 | 3.59% |
| 2024-02-19 | 24.50 | 23.11 | 0.32 | 1.40% | 22.37 | 25.09 | 22522 | 5327.23 | 6.26% |
| 2024-02-08 | 19.38 | 22.79 | 3.80 | 20.01% | 18.10 | 22.79 | 12296 | 2557.65 | 3.67% |
| 2024-02-07 | 19.55 | 18.99 | -0.38 | -1.96% | 17.83 | 19.99 | 13489 | 2533.85 | 4.03% |
| 2024-02-06 | 19.13 | 19.37 | 0.26 | 1.36% | 17.64 | 20.02 | 10349 | 1945.59 | 3.09% |
| 2024-02-05 | 20.39 | 19.11 | -1.95 | -9.26% | 18.50 | 20.69 | 8825 | 1706.56 | 2.63% |
| 2024-02-02 | 22.28 | 21.06 | -1.24 | -5.56% | 20.34 | 22.87 | 9299 | 2005.90 | 2.78% |
| 2024-02-01 | 22.09 | 22.30 | 0.00 | 0.00% | 22.01 | 22.93 | 9003 | 2017.98 | 2.69% |
| 2024-01-31 | 24.35 | 22.30 | -1.72 | -7.16% | 21.68 | 24.35 | 15193 | 3472.30 | 4.53% |
| 2024-01-30 | 25.37 | 24.02 | -1.32 | -5.21% | 23.78 | 25.37 | 12304 | 3018.42 | 3.67% |