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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 25.20 | 24.03 | -1.11 | -4.42% | 23.98 | 25.37 | 33394 | 8140.48 | 2.69% |
| 2024-05-09 | 24.01 | 25.14 | 1.11 | 4.62% | 24.01 | 25.19 | 31070 | 7714.40 | 2.50% |
| 2024-05-08 | 25.00 | 24.03 | -0.93 | -3.73% | 24.02 | 25.01 | 30792 | 7522.59 | 2.48% |
| 2024-05-07 | 25.49 | 24.96 | -0.32 | -1.27% | 24.83 | 25.68 | 24130 | 6041.97 | 1.94% |
| 2024-05-06 | 25.12 | 25.28 | 0.46 | 1.85% | 25.12 | 25.79 | 30181 | 7692.32 | 2.43% |
| 2024-04-30 | 25.73 | 24.82 | -0.98 | -3.80% | 24.60 | 25.96 | 36790 | 9230.57 | 2.96% |
| 2024-04-29 | 24.81 | 25.80 | 0.92 | 3.70% | 24.79 | 25.92 | 41104 | 10482.69 | 3.31% |
| 2024-04-26 | 24.30 | 24.88 | -1.34 | -5.11% | 23.34 | 25.02 | 67971 | 16562.48 | 5.47% |
| 2024-04-25 | 26.20 | 26.22 | -0.04 | -0.15% | 25.65 | 26.70 | 24812 | 6505.83 | 2.00% |
| 2024-04-24 | 25.55 | 26.26 | 0.77 | 3.02% | 25.26 | 26.26 | 22277 | 5773.79 | 1.79% |
| 2024-04-23 | 25.30 | 25.49 | 0.42 | 1.68% | 25.15 | 25.73 | 23985 | 6104.27 | 1.93% |
| 2024-04-22 | 24.62 | 25.07 | 0.06 | 0.24% | 24.18 | 25.54 | 28162 | 7050.27 | 2.27% |
| 2024-04-19 | 25.35 | 25.01 | -0.69 | -2.68% | 24.83 | 25.80 | 23781 | 5968.15 | 1.91% |
| 2024-04-18 | 25.65 | 25.70 | -0.06 | -0.23% | 25.05 | 26.29 | 28504 | 7328.70 | 2.29% |
| 2024-04-17 | 24.51 | 25.76 | 1.51 | 6.23% | 24.50 | 25.76 | 30050 | 7604.65 | 2.42% |
| 2024-04-16 | 25.70 | 24.25 | -1.52 | -5.90% | 24.01 | 25.97 | 36585 | 9034.48 | 2.94% |
| 2024-04-15 | 26.97 | 25.77 | -0.92 | -3.45% | 25.08 | 27.15 | 40488 | 10554.50 | 3.26% |
| 2024-04-12 | 27.21 | 26.69 | -0.30 | -1.11% | 26.65 | 27.50 | 19475 | 5265.91 | 1.57% |
| 2024-04-11 | 27.40 | 26.99 | -0.54 | -1.96% | 26.97 | 27.89 | 22000 | 6030.76 | 1.77% |
| 2024-04-10 | 28.66 | 27.53 | -1.12 | -3.91% | 27.22 | 28.66 | 20544 | 5688.88 | 1.65% |
| 2024-04-09 | 27.51 | 28.65 | 1.14 | 4.14% | 27.51 | 28.67 | 24178 | 6830.90 | 1.95% |
| 2024-04-08 | 28.98 | 27.51 | -1.63 | -5.59% | 27.50 | 28.98 | 29848 | 8415.68 | 2.40% |
| 2024-04-03 | 29.40 | 29.14 | -0.47 | -1.59% | 28.88 | 29.82 | 21033 | 6152.59 | 1.69% |
| 2024-04-02 | 29.70 | 29.61 | -0.26 | -0.87% | 29.12 | 29.86 | 23764 | 7007.04 | 1.91% |
| 2024-04-01 | 29.91 | 29.87 | 0.05 | 0.17% | 29.36 | 30.14 | 42056 | 12482.16 | 3.38% |
| 2024-03-29 | 28.70 | 29.82 | 1.06 | 3.69% | 28.20 | 29.82 | 29609 | 8553.39 | 2.38% |
| 2024-03-28 | 28.00 | 28.76 | 0.65 | 2.31% | 27.82 | 29.26 | 31929 | 9164.89 | 2.57% |
| 2024-03-27 | 29.88 | 28.11 | -1.73 | -5.80% | 28.03 | 29.91 | 26755 | 7724.41 | 2.15% |
| 2024-03-26 | 30.39 | 29.84 | -0.44 | -1.45% | 29.12 | 30.74 | 30042 | 8999.28 | 2.42% |
| 2024-03-25 | 32.23 | 30.28 | -1.93 | -5.99% | 30.26 | 32.35 | 35668 | 11121.70 | 2.87% |
| 2024-03-22 | 33.51 | 32.21 | -1.33 | -3.97% | 32.21 | 33.70 | 30692 | 10065.95 | 2.47% |
| 2024-03-21 | 33.83 | 33.54 | -0.33 | -0.97% | 33.34 | 34.50 | 30898 | 10446.33 | 2.49% |
| 2024-03-20 | 33.28 | 33.87 | 0.33 | 0.98% | 33.11 | 33.93 | 24481 | 8225.16 | 1.97% |
| 2024-03-19 | 33.99 | 33.54 | -0.45 | -1.32% | 33.50 | 34.11 | 24375 | 8240.76 | 1.96% |
| 2024-03-18 | 32.82 | 33.99 | 1.33 | 4.07% | 32.77 | 33.99 | 34905 | 11675.47 | 2.81% |
| 2024-03-15 | 32.54 | 32.66 | 0.21 | 0.65% | 31.86 | 32.66 | 22482 | 7253.58 | 1.81% |
| 2024-03-14 | 32.97 | 32.45 | -0.74 | -2.23% | 31.96 | 33.30 | 29264 | 9552.82 | 2.35% |
| 2024-03-13 | 33.49 | 33.19 | 0.09 | 0.27% | 32.89 | 33.72 | 30687 | 10248.81 | 2.47% |
| 2024-03-12 | 32.86 | 33.10 | 0.39 | 1.19% | 32.69 | 33.71 | 30000 | 9940.04 | 2.41% |
| 2024-03-11 | 31.98 | 32.71 | 0.78 | 2.44% | 31.61 | 32.74 | 28057 | 9068.63 | 2.26% |
| 2024-03-08 | 31.30 | 31.93 | 0.78 | 2.50% | 31.05 | 32.19 | 34638 | 10972.09 | 2.79% |
| 2024-03-07 | 32.18 | 31.15 | -0.77 | -2.41% | 31.04 | 32.58 | 30914 | 9829.25 | 2.49% |
| 2024-03-06 | 32.07 | 31.92 | -0.47 | -1.45% | 31.42 | 32.70 | 38801 | 12432.32 | 3.12% |
| 2024-03-05 | 33.07 | 32.39 | -0.82 | -2.47% | 32.13 | 33.26 | 32217 | 10535.14 | 2.59% |
| 2024-03-04 | 33.88 | 33.21 | -0.28 | -0.84% | 32.36 | 34.02 | 35860 | 11880.18 | 2.89% |
| 2024-03-01 | 33.26 | 33.49 | 0.74 | 2.26% | 32.58 | 33.65 | 44920 | 14936.67 | 3.61% |
| 2024-02-29 | 31.33 | 32.75 | 1.55 | 4.97% | 31.21 | 32.95 | 45308 | 14602.79 | 3.64% |
| 2024-02-28 | 33.87 | 31.20 | -2.78 | -8.18% | 31.20 | 34.25 | 66890 | 22028.88 | 5.38% |
| 2024-02-27 | 31.51 | 33.98 | 2.39 | 7.57% | 31.20 | 34.00 | 60947 | 20134.74 | 4.90% |
| 2024-02-26 | 30.95 | 31.59 | 0.92 | 3.00% | 30.71 | 32.58 | 45782 | 14492.10 | 3.68% |
| 2024-02-23 | 30.26 | 30.67 | 0.66 | 2.20% | 29.71 | 30.67 | 30860 | 9320.90 | 2.48% |
| 2024-02-22 | 29.48 | 30.01 | 0.39 | 1.32% | 29.35 | 30.19 | 27418 | 8183.90 | 2.20% |
| 2024-02-21 | 29.20 | 29.62 | 0.42 | 1.44% | 28.70 | 30.55 | 36525 | 10864.47 | 2.94% |
| 2024-02-20 | 28.49 | 29.20 | 0.37 | 1.28% | 28.30 | 29.48 | 41445 | 12007.57 | 3.33% |
| 2024-02-19 | 29.72 | 28.83 | -0.60 | -2.04% | 28.38 | 30.00 | 51438 | 14857.46 | 4.14% |
| 2024-02-08 | 26.60 | 29.43 | 2.89 | 10.89% | 26.54 | 29.59 | 57141 | 16209.87 | 4.59% |
| 2024-02-07 | 25.10 | 26.54 | 1.57 | 6.29% | 24.84 | 26.94 | 64011 | 16771.66 | 5.15% |
| 2024-02-06 | 23.45 | 24.97 | 1.30 | 5.49% | 21.85 | 25.49 | 57406 | 13572.77 | 4.62% |
| 2024-02-05 | 26.38 | 23.67 | -3.03 | -11.35% | 22.61 | 26.65 | 62690 | 15186.75 | 5.04% |
| 2024-02-02 | 28.68 | 26.70 | -2.03 | -7.07% | 25.60 | 29.45 | 61629 | 16793.90 | 4.95% |
| 2024-02-01 | 29.34 | 28.73 | -0.61 | -2.08% | 28.20 | 29.64 | 34473 | 9979.98 | 2.77% |
| 2024-01-31 | 30.20 | 29.34 | -0.81 | -2.69% | 29.23 | 31.28 | 29566 | 8918.62 | 2.38% |