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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 25.13 | 25.65 | 0.49 | 1.95% | 25.01 | 25.67 | 18124 | 4605.63 | 4.21% |
| 2024-05-16 | 25.18 | 25.16 | -0.01 | -0.04% | 25.05 | 26.19 | 29769 | 7613.32 | 6.92% |
| 2024-05-15 | 24.98 | 25.17 | 0.11 | 0.44% | 24.82 | 25.30 | 14917 | 3739.69 | 3.47% |
| 2024-05-14 | 24.48 | 25.06 | 0.58 | 2.37% | 24.48 | 25.29 | 17372 | 4341.33 | 4.04% |
| 2024-05-13 | 24.63 | 24.48 | -0.45 | -1.81% | 24.42 | 25.05 | 18469 | 4569.58 | 4.29% |
| 2024-05-10 | 25.12 | 24.93 | -0.17 | -0.68% | 24.87 | 25.50 | 23041 | 5794.29 | 5.35% |
| 2024-05-09 | 24.19 | 25.10 | 0.91 | 3.76% | 24.19 | 25.28 | 29313 | 7292.87 | 6.81% |
| 2024-05-08 | 24.19 | 24.19 | -0.10 | -0.41% | 24.15 | 24.73 | 20422 | 4983.67 | 4.74% |
| 2024-05-07 | 24.19 | 24.29 | 0.13 | 0.54% | 23.98 | 24.44 | 19633 | 4756.06 | 4.56% |
| 2024-05-06 | 23.80 | 24.16 | 0.57 | 2.42% | 23.74 | 24.27 | 22669 | 5452.15 | 5.27% |
| 2024-04-30 | 23.46 | 23.59 | 0.23 | 0.98% | 23.23 | 23.76 | 21267 | 5016.76 | 4.94% |
| 2024-04-29 | 22.40 | 23.36 | 1.27 | 5.75% | 22.39 | 23.82 | 31491 | 7351.57 | 7.32% |
| 2024-04-26 | 22.03 | 22.09 | 0.07 | 0.32% | 21.85 | 22.17 | 12981 | 2861.12 | 3.02% |
| 2024-04-25 | 21.89 | 22.02 | 0.13 | 0.59% | 21.80 | 22.19 | 9740 | 2145.05 | 2.26% |
| 2024-04-24 | 21.56 | 21.89 | 0.42 | 1.96% | 21.47 | 21.90 | 9647 | 2094.00 | 2.24% |
| 2024-04-23 | 21.49 | 21.47 | -0.02 | -0.09% | 21.32 | 21.65 | 8979 | 1927.44 | 2.09% |
| 2024-04-22 | 20.68 | 21.49 | 0.57 | 2.72% | 20.64 | 21.94 | 16634 | 3561.94 | 3.86% |
| 2024-04-19 | 20.80 | 20.92 | 0.08 | 0.38% | 20.61 | 21.18 | 10036 | 2094.37 | 2.33% |
| 2024-04-18 | 20.65 | 20.84 | 0.05 | 0.24% | 20.50 | 21.09 | 10137 | 2111.10 | 2.36% |
| 2024-04-17 | 19.77 | 20.79 | 1.04 | 5.27% | 19.77 | 20.83 | 12699 | 2610.30 | 2.95% |
| 2024-04-16 | 20.66 | 19.75 | -1.20 | -5.73% | 19.70 | 20.94 | 17724 | 3550.96 | 4.12% |
| 2024-04-15 | 21.90 | 20.95 | -0.92 | -4.21% | 20.72 | 22.14 | 18742 | 3982.75 | 4.35% |
| 2024-04-12 | 22.10 | 21.87 | -0.22 | -1.00% | 21.87 | 22.39 | 7339 | 1620.69 | 1.71% |
| 2024-04-11 | 21.88 | 22.09 | 0.12 | 0.55% | 21.71 | 22.46 | 9552 | 2119.64 | 2.22% |
| 2024-04-10 | 22.48 | 21.97 | -0.51 | -2.27% | 21.81 | 22.85 | 11265 | 2509.83 | 2.62% |
| 2024-04-09 | 21.91 | 22.48 | 0.58 | 2.65% | 21.91 | 22.57 | 12010 | 2672.76 | 2.79% |
| 2024-04-08 | 22.58 | 21.90 | -0.79 | -3.48% | 21.90 | 22.68 | 12226 | 2707.26 | 2.84% |
| 2024-04-03 | 22.40 | 22.69 | 0.10 | 0.44% | 22.15 | 22.74 | 13125 | 2945.67 | 3.05% |
| 2024-04-02 | 22.49 | 22.59 | 0.07 | 0.31% | 22.41 | 22.98 | 12751 | 2889.57 | 2.96% |
| 2024-04-01 | 21.99 | 22.52 | 0.64 | 2.93% | 21.99 | 22.54 | 11542 | 2578.12 | 2.68% |
| 2024-03-29 | 21.55 | 21.88 | 0.33 | 1.53% | 21.48 | 21.88 | 7764 | 1688.82 | 1.80% |
| 2024-03-28 | 21.55 | 21.55 | 0.17 | 0.80% | 21.35 | 21.86 | 11697 | 2525.98 | 2.72% |
| 2024-03-27 | 22.00 | 21.38 | -0.72 | -3.26% | 21.36 | 22.18 | 14748 | 3202.97 | 3.43% |
| 2024-03-26 | 22.02 | 22.10 | -0.05 | -0.23% | 21.48 | 22.33 | 19006 | 4166.83 | 4.42% |
| 2024-03-25 | 22.91 | 22.15 | -0.80 | -3.49% | 22.11 | 22.95 | 13647 | 3078.08 | 3.17% |
| 2024-03-22 | 23.47 | 22.95 | -0.52 | -2.22% | 22.81 | 23.54 | 13749 | 3169.28 | 3.19% |
| 2024-03-21 | 23.76 | 23.47 | -0.29 | -1.22% | 23.25 | 24.15 | 15629 | 3683.44 | 3.63% |
| 2024-03-20 | 23.37 | 23.76 | 0.37 | 1.58% | 23.32 | 23.81 | 18598 | 4394.10 | 4.32% |
| 2024-03-19 | 23.25 | 23.39 | 0.07 | 0.30% | 23.20 | 23.55 | 20330 | 4754.47 | 4.72% |
| 2024-03-18 | 23.10 | 23.32 | 0.41 | 1.79% | 22.91 | 23.34 | 16209 | 3755.11 | 3.77% |
| 2024-03-15 | 22.56 | 22.91 | 0.32 | 1.42% | 22.44 | 22.95 | 11191 | 2544.87 | 2.60% |
| 2024-03-14 | 23.10 | 22.59 | -0.41 | -1.78% | 22.34 | 23.12 | 12618 | 2869.54 | 2.93% |
| 2024-03-13 | 22.95 | 23.00 | 0.05 | 0.22% | 22.72 | 23.15 | 17922 | 4112.28 | 4.16% |
| 2024-03-12 | 22.55 | 22.95 | 0.52 | 2.32% | 22.43 | 23.00 | 21794 | 4964.22 | 5.06% |
| 2024-03-11 | 21.85 | 22.43 | 0.48 | 2.19% | 21.71 | 22.44 | 13795 | 3053.00 | 3.20% |
| 2024-03-08 | 21.89 | 21.95 | 0.07 | 0.32% | 21.56 | 22.18 | 11757 | 2566.28 | 2.73% |
| 2024-03-07 | 22.35 | 21.88 | -0.42 | -1.88% | 21.83 | 22.65 | 18733 | 4155.75 | 4.35% |
| 2024-03-06 | 22.08 | 22.30 | 0.10 | 0.45% | 22.08 | 22.60 | 12482 | 2787.77 | 2.90% |
| 2024-03-05 | 22.80 | 22.20 | -0.65 | -2.84% | 22.05 | 22.80 | 16193 | 3632.67 | 3.76% |
| 2024-03-04 | 22.95 | 22.85 | -0.11 | -0.48% | 22.47 | 23.23 | 12007 | 2734.48 | 2.79% |
| 2024-03-01 | 22.69 | 22.96 | 0.25 | 1.10% | 22.51 | 23.06 | 14259 | 3258.54 | 3.31% |
| 2024-02-29 | 21.89 | 22.71 | 0.69 | 3.13% | 21.81 | 22.85 | 17806 | 4000.84 | 4.14% |
| 2024-02-28 | 23.75 | 22.02 | -1.56 | -6.62% | 21.99 | 23.93 | 34619 | 7964.40 | 8.04% |
| 2024-02-27 | 23.19 | 23.58 | 0.39 | 1.68% | 22.82 | 23.58 | 19744 | 4596.95 | 4.59% |
| 2024-02-26 | 22.73 | 23.19 | 0.39 | 1.71% | 22.68 | 23.74 | 24127 | 5603.51 | 5.61% |
| 2024-02-23 | 22.13 | 22.80 | 0.62 | 2.80% | 22.06 | 22.98 | 22656 | 5101.64 | 5.26% |
| 2024-02-22 | 22.00 | 22.18 | 0.14 | 0.64% | 21.85 | 22.27 | 17131 | 3781.97 | 3.98% |
| 2024-02-21 | 21.55 | 22.04 | 0.34 | 1.57% | 21.37 | 22.55 | 25233 | 5604.34 | 5.86% |
| 2024-02-20 | 21.44 | 21.70 | 0.09 | 0.42% | 21.17 | 21.86 | 17790 | 3839.86 | 4.13% |
| 2024-02-19 | 21.26 | 21.61 | 0.20 | 0.93% | 21.04 | 21.94 | 27013 | 5805.30 | 6.28% |