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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 24.08 | 23.87 | -0.33 | -1.36% | 23.87 | 24.28 | 10460 | 2508.69 | 0.66% |
| 2024-05-10 | 24.74 | 24.20 | -0.53 | -2.14% | 24.13 | 24.97 | 13658 | 3324.08 | 0.87% |
| 2024-05-09 | 24.57 | 24.73 | 0.11 | 0.45% | 24.57 | 25.21 | 21199 | 5253.43 | 1.35% |
| 2024-05-08 | 25.30 | 24.62 | -0.55 | -2.19% | 24.55 | 25.59 | 18893 | 4694.02 | 1.20% |
| 2024-05-07 | 26.09 | 25.17 | 0.65 | 2.65% | 25.03 | 26.55 | 38422 | 9914.12 | 2.44% |
| 2024-05-06 | 24.27 | 24.52 | 0.26 | 1.07% | 24.26 | 24.64 | 14119 | 3457.09 | 0.90% |
| 2024-04-30 | 24.04 | 24.26 | -0.08 | -0.33% | 24.03 | 24.52 | 10640 | 2586.47 | 0.68% |
| 2024-04-29 | 22.91 | 24.34 | 0.79 | 3.35% | 22.88 | 24.45 | 19771 | 4738.09 | 1.26% |
| 2024-04-26 | 23.60 | 23.55 | -0.41 | -1.71% | 21.82 | 23.63 | 32993 | 7541.06 | 2.10% |
| 2024-04-25 | 23.89 | 23.96 | 0.13 | 0.55% | 23.73 | 24.46 | 11597 | 2795.78 | 0.75% |
| 2024-04-24 | 24.01 | 23.83 | -0.37 | -1.53% | 23.58 | 24.36 | 12217 | 2911.83 | 0.79% |
| 2024-04-23 | 24.01 | 24.20 | 0.39 | 1.64% | 23.68 | 24.51 | 9694 | 2335.42 | 0.62% |
| 2024-04-22 | 23.70 | 23.81 | 0.08 | 0.34% | 23.52 | 24.52 | 10260 | 2469.31 | 0.66% |
| 2024-04-19 | 23.90 | 23.73 | -0.15 | -0.63% | 23.50 | 24.44 | 12652 | 3019.74 | 0.81% |
| 2024-04-18 | 22.90 | 23.88 | 1.05 | 4.60% | 22.33 | 24.27 | 27504 | 6467.63 | 1.77% |
| 2024-04-17 | 22.80 | 22.83 | 0.50 | 2.24% | 22.05 | 23.31 | 27900 | 6295.24 | 1.79% |
| 2024-04-16 | 23.44 | 22.33 | -1.42 | -5.98% | 22.31 | 23.87 | 17098 | 3883.28 | 1.10% |
| 2024-04-15 | 24.21 | 23.75 | -0.82 | -3.34% | 23.49 | 24.81 | 16863 | 4049.63 | 1.08% |
| 2024-04-12 | 25.87 | 24.57 | -1.11 | -4.32% | 24.56 | 26.11 | 17209 | 4316.08 | 1.11% |
| 2024-04-11 | 25.52 | 25.68 | -0.24 | -0.93% | 25.51 | 26.50 | 5326 | 1378.25 | 0.34% |
| 2024-04-10 | 26.73 | 25.92 | -0.61 | -2.30% | 25.56 | 26.73 | 7940 | 2061.02 | 0.51% |
| 2024-04-09 | 25.33 | 26.53 | 1.35 | 5.36% | 25.03 | 26.60 | 16662 | 4334.64 | 1.07% |
| 2024-04-08 | 25.73 | 25.18 | -0.82 | -3.15% | 25.11 | 26.18 | 12672 | 3214.07 | 0.81% |
| 2024-04-03 | 25.91 | 26.00 | -0.01 | -0.04% | 25.73 | 26.25 | 7740 | 2008.54 | 0.50% |
| 2024-04-02 | 26.93 | 26.01 | -0.82 | -3.06% | 25.86 | 27.37 | 12632 | 3303.82 | 0.81% |
| 2024-04-01 | 25.14 | 26.83 | 2.03 | 8.19% | 25.14 | 27.12 | 27204 | 7175.35 | 1.75% |
| 2024-03-29 | 24.93 | 24.80 | -0.01 | -0.04% | 24.40 | 25.07 | 5260 | 1296.98 | 0.34% |
| 2024-03-28 | 24.68 | 24.81 | 0.29 | 1.18% | 24.42 | 25.05 | 9518 | 2353.69 | 0.61% |
| 2024-03-27 | 25.50 | 24.52 | -1.08 | -4.22% | 24.52 | 25.63 | 9252 | 2323.96 | 0.60% |
| 2024-03-26 | 25.50 | 25.60 | -0.18 | -0.70% | 25.32 | 26.20 | 7802 | 1993.70 | 0.50% |
| 2024-03-25 | 26.71 | 25.78 | -0.93 | -3.48% | 25.78 | 26.78 | 8375 | 2210.00 | 0.54% |
| 2024-03-22 | 27.03 | 26.71 | -0.34 | -1.26% | 26.41 | 27.23 | 10724 | 2866.02 | 0.69% |
| 2024-03-21 | 27.33 | 27.05 | -0.11 | -0.41% | 26.70 | 27.35 | 13204 | 3561.49 | 0.85% |
| 2024-03-20 | 26.92 | 27.16 | 0.22 | 0.82% | 26.64 | 27.36 | 13769 | 3723.21 | 0.89% |
| 2024-03-19 | 27.35 | 26.94 | -0.29 | -1.07% | 26.93 | 27.53 | 11950 | 3247.85 | 0.77% |
| 2024-03-18 | 27.05 | 27.23 | 0.18 | 0.67% | 26.71 | 27.28 | 14317 | 3862.91 | 0.92% |
| 2024-03-15 | 27.28 | 27.05 | -0.03 | -0.11% | 26.65 | 27.29 | 12228 | 3287.46 | 0.79% |
| 2024-03-14 | 27.99 | 27.08 | -0.44 | -1.60% | 26.84 | 28.28 | 19354 | 5321.27 | 1.24% |
| 2024-03-13 | 27.12 | 27.52 | 0.41 | 1.51% | 26.48 | 28.24 | 32276 | 8823.82 | 2.08% |
| 2024-03-12 | 25.80 | 27.11 | 1.33 | 5.16% | 25.78 | 27.54 | 35600 | 9502.93 | 2.29% |
| 2024-03-11 | 25.52 | 25.78 | 0.43 | 1.70% | 25.19 | 25.94 | 22506 | 5773.40 | 1.45% |
| 2024-03-08 | 25.42 | 25.35 | -0.08 | -0.31% | 25.03 | 25.85 | 14356 | 3642.03 | 0.92% |
| 2024-03-07 | 25.25 | 25.43 | 0.03 | 0.12% | 25.08 | 25.55 | 16565 | 4196.57 | 1.07% |
| 2024-03-06 | 25.82 | 25.40 | -0.40 | -1.55% | 25.00 | 25.96 | 13351 | 3394.50 | 0.86% |
| 2024-03-05 | 25.93 | 25.80 | -0.50 | -1.90% | 25.30 | 26.29 | 19441 | 5014.55 | 1.25% |
| 2024-03-04 | 25.79 | 26.30 | 0.51 | 1.98% | 25.60 | 26.64 | 23775 | 6221.34 | 1.53% |
| 2024-03-01 | 25.79 | 25.79 | -0.02 | -0.08% | 25.52 | 26.07 | 16548 | 4265.36 | 1.06% |
| 2024-02-29 | 24.90 | 25.81 | 1.04 | 4.20% | 24.90 | 26.28 | 26159 | 6746.83 | 1.68% |
| 2024-02-28 | 26.85 | 24.77 | -1.48 | -5.64% | 24.77 | 27.04 | 33534 | 8757.30 | 2.16% |
| 2024-02-27 | 25.89 | 26.25 | 0.35 | 1.35% | 25.61 | 26.25 | 17545 | 4539.91 | 1.13% |
| 2024-02-26 | 25.41 | 25.90 | 0.52 | 2.05% | 25.00 | 26.35 | 20619 | 5344.75 | 1.33% |
| 2024-02-23 | 24.98 | 25.38 | 0.45 | 1.81% | 24.80 | 25.44 | 18365 | 4625.36 | 1.18% |
| 2024-02-22 | 24.69 | 24.93 | 0.16 | 0.65% | 24.49 | 25.11 | 16846 | 4174.22 | 1.08% |
| 2024-02-21 | 24.24 | 24.77 | 0.41 | 1.68% | 23.98 | 25.45 | 22329 | 5554.61 | 1.44% |
| 2024-02-20 | 24.47 | 24.36 | -0.19 | -0.77% | 24.10 | 24.74 | 18496 | 4520.22 | 1.19% |
| 2024-02-19 | 25.00 | 24.55 | -0.49 | -1.96% | 24.09 | 25.78 | 29148 | 7170.01 | 1.87% |
| 2024-02-08 | 24.67 | 25.04 | 0.38 | 1.54% | 24.67 | 25.86 | 21398 | 5395.19 | 1.38% |
| 2024-02-07 | 23.23 | 24.66 | 1.16 | 4.94% | 23.12 | 25.20 | 31602 | 7720.38 | 2.03% |
| 2024-02-06 | 21.97 | 23.50 | 1.40 | 6.33% | 20.80 | 24.50 | 36816 | 8421.42 | 2.37% |
| 2024-02-05 | 23.27 | 22.10 | -1.35 | -5.76% | 20.36 | 23.27 | 26683 | 5752.32 | 1.72% |