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 | 23.61 | 24.73 | 0.93 | 3.91% | 23.61 | 24.75 | 18100 | 4398.88 | 4.42% |
| 2024-05-08 | 24.27 | 23.80 | -0.70 | -2.86% | 23.60 | 24.65 | 13372 | 3191.61 | 3.27% |
| 2024-05-07 | 23.46 | 24.50 | 0.83 | 3.51% | 23.46 | 24.55 | 25154 | 6085.96 | 6.15% |
| 2024-05-06 | 23.55 | 23.67 | 0.27 | 1.15% | 23.30 | 23.69 | 14529 | 3417.80 | 3.55% |
| 2024-04-30 | 24.55 | 23.40 | -1.11 | -4.53% | 22.90 | 24.60 | 22170 | 5196.55 | 5.42% |
| 2024-04-29 | 23.69 | 24.51 | 0.40 | 1.66% | 23.51 | 24.57 | 27941 | 6699.33 | 6.83% |
| 2024-04-26 | 23.60 | 24.11 | 0.61 | 2.60% | 23.24 | 24.78 | 31166 | 7509.72 | 7.59% |
| 2024-04-25 | 25.28 | 23.50 | -1.53 | -6.11% | 23.14 | 25.28 | 40239 | 9539.83 | 9.80% |
| 2024-04-24 | 20.82 | 25.03 | 4.17 | 19.99% | 20.81 | 25.03 | 37749 | 8982.22 | 9.19% |
| 2024-04-23 | 20.20 | 20.86 | 0.89 | 4.46% | 19.62 | 21.22 | 16217 | 3368.99 | 3.95% |
| 2024-04-22 | 20.76 | 19.97 | -0.32 | -1.58% | 19.71 | 21.14 | 18925 | 3852.28 | 4.61% |
| 2024-04-19 | 20.18 | 20.29 | -0.27 | -1.31% | 20.01 | 20.67 | 5759 | 1165.38 | 1.40% |
| 2024-04-18 | 20.50 | 20.56 | 0.08 | 0.39% | 19.87 | 20.83 | 7333 | 1500.29 | 1.79% |
| 2024-04-17 | 19.41 | 20.48 | 1.07 | 5.51% | 19.41 | 20.74 | 7839 | 1599.57 | 1.91% |
| 2024-04-16 | 20.55 | 19.41 | -1.25 | -6.05% | 19.06 | 20.60 | 9578 | 1867.44 | 2.33% |
| 2024-04-15 | 21.52 | 20.66 | -1.07 | -4.92% | 20.35 | 21.97 | 8548 | 1786.36 | 2.08% |
| 2024-04-12 | 21.82 | 21.73 | -0.17 | -0.78% | 21.64 | 22.31 | 4253 | 932.52 | 1.04% |
| 2024-04-11 | 21.68 | 21.90 | 0.00 | 0.00% | 21.52 | 22.49 | 4360 | 961.25 | 1.06% |
| 2024-04-10 | 22.45 | 21.90 | -0.51 | -2.28% | 21.56 | 22.45 | 4706 | 1031.65 | 1.15% |
| 2024-04-09 | 21.90 | 22.41 | 0.72 | 3.32% | 21.72 | 22.51 | 5793 | 1283.24 | 1.41% |
| 2024-04-08 | 23.29 | 21.69 | -1.31 | -5.70% | 21.69 | 23.29 | 7156 | 1588.79 | 1.74% |
| 2024-04-03 | 23.43 | 23.00 | -0.24 | -1.03% | 22.69 | 23.44 | 4989 | 1145.85 | 1.21% |
| 2024-04-02 | 23.58 | 23.24 | -0.34 | -1.44% | 23.01 | 23.63 | 5069 | 1177.00 | 1.23% |
| 2024-04-01 | 22.88 | 23.58 | 0.70 | 3.06% | 22.88 | 23.58 | 6160 | 1431.38 | 1.50% |
| 2024-03-29 | 22.75 | 22.88 | 0.53 | 2.37% | 22.25 | 22.88 | 6548 | 1480.80 | 1.59% |
| 2024-03-28 | 21.41 | 22.35 | 1.05 | 4.93% | 21.40 | 22.62 | 6402 | 1418.51 | 1.56% |
| 2024-03-27 | 22.14 | 21.30 | -1.04 | -4.66% | 21.30 | 22.40 | 6694 | 1462.16 | 1.63% |
| 2024-03-26 | 22.24 | 22.34 | -0.24 | -1.06% | 21.90 | 23.01 | 8300 | 1853.02 | 2.02% |
| 2024-03-25 | 23.90 | 22.58 | -1.22 | -5.13% | 22.57 | 23.90 | 10471 | 2415.92 | 2.55% |
| 2024-03-22 | 23.74 | 23.80 | -0.51 | -2.10% | 23.66 | 24.33 | 6581 | 1571.88 | 1.60% |
| 2024-03-21 | 24.23 | 24.31 | 0.02 | 0.08% | 23.78 | 24.39 | 7064 | 1704.52 | 1.72% |
| 2024-03-20 | 23.95 | 24.29 | 0.31 | 1.29% | 23.70 | 24.29 | 8687 | 2094.10 | 2.12% |
| 2024-03-19 | 24.05 | 23.98 | 0.02 | 0.08% | 23.82 | 24.20 | 6624 | 1591.11 | 1.61% |
| 2024-03-18 | 23.38 | 23.96 | 0.75 | 3.23% | 23.31 | 24.00 | 10331 | 2444.94 | 2.52% |
| 2024-03-15 | 22.72 | 23.21 | 0.36 | 1.58% | 22.41 | 23.23 | 7278 | 1661.28 | 1.77% |
| 2024-03-14 | 23.16 | 22.85 | -0.25 | -1.08% | 22.50 | 23.29 | 5398 | 1235.29 | 1.31% |
| 2024-03-13 | 23.60 | 23.10 | -0.05 | -0.22% | 23.00 | 23.64 | 5678 | 1324.82 | 1.38% |
| 2024-03-12 | 22.95 | 23.15 | 0.30 | 1.31% | 22.70 | 23.44 | 6092 | 1405.94 | 1.48% |
| 2024-03-11 | 22.14 | 22.85 | 0.68 | 3.07% | 21.83 | 22.88 | 6700 | 1512.35 | 1.63% |
| 2024-03-08 | 21.71 | 22.17 | 0.57 | 2.64% | 21.62 | 22.22 | 5046 | 1109.61 | 1.23% |
| 2024-03-07 | 22.34 | 21.60 | -0.55 | -2.48% | 21.60 | 22.39 | 5630 | 1237.35 | 1.37% |
| 2024-03-06 | 21.88 | 22.15 | 0.20 | 0.91% | 21.51 | 22.44 | 5952 | 1314.14 | 1.45% |
| 2024-03-05 | 22.22 | 21.95 | -0.29 | -1.30% | 21.79 | 22.54 | 5398 | 1195.55 | 1.31% |
| 2024-03-04 | 22.98 | 22.24 | -0.41 | -1.81% | 21.73 | 23.20 | 7066 | 1571.67 | 1.72% |
| 2024-03-01 | 22.43 | 22.65 | 0.30 | 1.34% | 22.20 | 22.78 | 9637 | 2165.25 | 2.35% |
| 2024-02-29 | 21.27 | 22.35 | 1.08 | 5.08% | 21.17 | 22.39 | 10263 | 2241.38 | 2.50% |
| 2024-02-28 | 23.90 | 21.27 | -2.56 | -10.74% | 21.24 | 24.33 | 17678 | 4022.94 | 4.30% |
| 2024-02-27 | 23.10 | 23.83 | 0.73 | 3.16% | 22.68 | 23.87 | 6751 | 1571.71 | 1.64% |
| 2024-02-26 | 22.55 | 23.10 | 0.55 | 2.44% | 22.22 | 23.32 | 11323 | 2569.44 | 2.76% |
| 2024-02-23 | 21.58 | 22.55 | 1.28 | 6.02% | 21.23 | 22.63 | 9660 | 2111.55 | 2.35% |
| 2024-02-22 | 20.61 | 21.27 | 0.66 | 3.20% | 20.50 | 21.34 | 7838 | 1654.22 | 1.91% |
| 2024-02-21 | 20.01 | 20.61 | 0.50 | 2.49% | 19.60 | 21.35 | 9466 | 1960.59 | 2.30% |
| 2024-02-20 | 20.10 | 20.11 | 0.00 | 0.00% | 19.39 | 20.25 | 7993 | 1590.32 | 1.95% |
| 2024-02-19 | 20.20 | 20.11 | 0.42 | 2.13% | 19.66 | 20.91 | 16413 | 3331.16 | 4.00% |
| 2024-02-08 | 16.82 | 19.69 | 2.67 | 15.69% | 16.53 | 19.87 | 19199 | 3474.88 | 4.67% |
| 2024-02-07 | 18.36 | 17.02 | -1.37 | -7.45% | 16.80 | 18.36 | 15636 | 2719.73 | 3.81% |
| 2024-02-06 | 17.80 | 18.39 | 0.23 | 1.27% | 16.19 | 18.77 | 15452 | 2692.34 | 3.76% |
| 2024-02-05 | 20.85 | 18.16 | -2.63 | -12.65% | 17.68 | 20.85 | 13873 | 2567.95 | 3.38% |
| 2024-02-02 | 22.32 | 20.79 | -1.34 | -6.06% | 20.06 | 22.73 | 7830 | 1671.85 | 1.91% |
| 2024-02-01 | 22.48 | 22.13 | -0.71 | -3.11% | 21.84 | 22.93 | 7276 | 1623.45 | 1.77% |
| 2024-01-31 | 24.25 | 22.84 | -1.33 | -5.50% | 22.83 | 24.25 | 7473 | 1744.41 | 1.82% |