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 | 22.91 | 23.93 | 0.85 | 3.68% | 22.91 | 24.11 | 24216 | 5711.35 | 8.02% |
| 2024-05-16 | 23.18 | 23.08 | -0.11 | -0.47% | 22.99 | 23.52 | 14955 | 3474.04 | 4.96% |
| 2024-05-15 | 23.67 | 23.19 | -0.32 | -1.36% | 23.10 | 23.68 | 14422 | 3357.61 | 4.78% |
| 2024-05-14 | 23.35 | 23.51 | 0.17 | 0.73% | 23.35 | 23.89 | 13523 | 3189.28 | 4.48% |
| 2024-05-13 | 24.28 | 23.34 | -1.06 | -4.34% | 23.22 | 24.34 | 23105 | 5435.23 | 7.66% |
| 2024-05-10 | 25.15 | 24.40 | -0.75 | -2.98% | 24.25 | 25.20 | 25457 | 6266.73 | 8.44% |
| 2024-05-09 | 25.08 | 25.15 | -0.07 | -0.28% | 25.02 | 25.63 | 30074 | 7603.16 | 9.96% |
| 2024-05-08 | 25.56 | 25.22 | -0.83 | -3.19% | 25.04 | 25.90 | 37465 | 9518.46 | 12.41% |
| 2024-05-07 | 24.82 | 26.05 | 1.48 | 6.02% | 24.58 | 26.11 | 63322 | 16110.91 | 20.98% |
| 2024-05-06 | 23.99 | 24.57 | 0.83 | 3.50% | 23.70 | 24.75 | 49433 | 11989.52 | 16.38% |
| 2024-04-30 | 23.30 | 23.74 | 0.48 | 2.06% | 22.62 | 24.47 | 45888 | 10837.54 | 15.20% |
| 2024-04-29 | 22.98 | 23.26 | 0.37 | 1.62% | 22.82 | 23.30 | 27567 | 6388.00 | 9.13% |
| 2024-04-26 | 22.91 | 22.89 | -0.26 | -1.12% | 22.73 | 23.09 | 31008 | 7097.49 | 10.27% |
| 2024-04-25 | 23.00 | 23.15 | -1.78 | -7.14% | 22.81 | 23.88 | 49415 | 11493.85 | 16.37% |
| 2024-04-24 | 25.27 | 24.93 | -0.78 | -3.03% | 24.58 | 25.48 | 34735 | 8639.99 | 11.51% |
| 2024-04-23 | 37.57 | 37.20 | -0.67 | -1.77% | 36.81 | 38.30 | 25036 | 9359.09 | 11.61% |
| 2024-04-22 | 37.78 | 37.87 | -0.21 | -0.55% | 36.56 | 38.41 | 30388 | 11503.85 | 14.10% |
| 2024-04-19 | 37.00 | 38.08 | 0.88 | 2.37% | 36.88 | 38.46 | 34947 | 13238.24 | 16.21% |
| 2024-04-18 | 36.90 | 37.20 | 1.20 | 3.33% | 36.12 | 37.89 | 34877 | 12923.40 | 16.18% |
| 2024-04-17 | 34.50 | 36.00 | 2.36 | 7.02% | 34.20 | 36.82 | 31368 | 11196.07 | 14.55% |
| 2024-04-16 | 37.30 | 33.64 | -3.74 | -10.01% | 33.64 | 38.18 | 32446 | 11322.17 | 15.05% |
| 2024-04-15 | 40.00 | 37.38 | -1.22 | -3.16% | 36.53 | 42.10 | 43796 | 17007.20 | 20.32% |
| 2024-04-12 | 37.30 | 38.60 | 0.78 | 2.06% | 37.15 | 39.19 | 43966 | 16861.10 | 20.39% |
| 2024-04-11 | 35.52 | 37.82 | 1.80 | 5.00% | 35.52 | 37.86 | 38907 | 14432.23 | 18.05% |
| 2024-04-10 | 36.70 | 36.02 | -1.05 | -2.83% | 35.72 | 37.52 | 22722 | 8265.33 | 10.54% |
| 2024-04-09 | 36.18 | 37.07 | 1.27 | 3.55% | 36.00 | 37.31 | 25919 | 9520.17 | 12.02% |
| 2024-04-08 | 37.92 | 35.80 | -2.45 | -6.41% | 35.76 | 38.18 | 37970 | 13892.55 | 17.61% |
| 2024-04-03 | 39.10 | 38.25 | -1.25 | -3.16% | 38.16 | 41.13 | 61324 | 24421.26 | 28.45% |
| 2024-04-02 | 38.56 | 39.50 | 0.75 | 1.94% | 38.06 | 39.50 | 46688 | 18109.21 | 21.66% |
| 2024-04-01 | 38.00 | 38.75 | -0.05 | -0.13% | 37.52 | 38.80 | 45789 | 17472.40 | 21.24% |
| 2024-03-29 | 39.58 | 38.80 | -0.39 | -1.00% | 37.50 | 39.88 | 63265 | 24242.84 | 29.35% |
| 2024-03-28 | 37.99 | 39.19 | -1.02 | -2.54% | 37.30 | 42.19 | 99460 | 39788.47 | 46.14% |
| 2024-03-27 | 39.58 | 40.21 | 3.66 | 10.01% | 38.11 | 40.21 | 74978 | 29759.92 | 34.78% |
| 2024-03-26 | 35.50 | 36.55 | 3.32 | 9.99% | 35.50 | 36.55 | 21180 | 7668.30 | 9.82% |
| 2024-03-25 | 34.85 | 33.23 | -2.21 | -6.24% | 33.22 | 35.06 | 26856 | 9121.39 | 12.46% |
| 2024-03-22 | 35.74 | 35.44 | -0.36 | -1.01% | 35.33 | 36.38 | 32132 | 11481.26 | 14.91% |
| 2024-03-21 | 35.00 | 35.80 | 0.65 | 1.85% | 34.45 | 35.94 | 31753 | 11201.60 | 14.73% |
| 2024-03-20 | 34.20 | 35.15 | 1.13 | 3.32% | 33.97 | 35.18 | 30194 | 10444.89 | 14.01% |
| 2024-03-19 | 34.02 | 34.02 | -0.01 | -0.03% | 33.78 | 34.43 | 16185 | 5509.70 | 7.51% |
| 2024-03-18 | 33.45 | 34.03 | 0.58 | 1.73% | 33.44 | 34.45 | 18487 | 6246.21 | 8.58% |
| 2024-03-15 | 32.80 | 33.45 | 0.55 | 1.67% | 32.53 | 33.66 | 14838 | 4912.96 | 6.88% |
| 2024-03-14 | 33.32 | 32.90 | -0.60 | -1.79% | 32.27 | 33.80 | 16976 | 5593.89 | 7.87% |
| 2024-03-13 | 33.46 | 33.50 | -0.15 | -0.45% | 33.18 | 33.86 | 17917 | 6014.50 | 8.31% |
| 2024-03-12 | 33.00 | 33.65 | 0.64 | 1.94% | 32.85 | 33.65 | 17914 | 5962.72 | 8.31% |
| 2024-03-11 | 32.58 | 33.01 | 0.31 | 0.95% | 32.44 | 33.10 | 13326 | 4365.43 | 6.18% |
| 2024-03-08 | 32.90 | 32.70 | -0.48 | -1.45% | 32.30 | 33.46 | 17459 | 5716.03 | 8.10% |
| 2024-03-07 | 34.09 | 33.18 | -0.66 | -1.95% | 32.95 | 34.40 | 24762 | 8324.55 | 11.49% |
| 2024-03-06 | 32.38 | 33.84 | 1.36 | 4.19% | 32.38 | 34.60 | 38254 | 12876.73 | 17.75% |
| 2024-03-05 | 33.12 | 32.48 | -0.98 | -2.93% | 32.08 | 33.12 | 17715 | 5771.55 | 8.22% |
| 2024-03-04 | 33.40 | 33.46 | 0.06 | 0.18% | 32.72 | 34.08 | 25256 | 8423.62 | 11.72% |
| 2024-03-01 | 32.45 | 33.40 | 1.14 | 3.53% | 31.98 | 33.90 | 29064 | 9602.71 | 13.48% |
| 2024-02-29 | 30.54 | 32.26 | 1.36 | 4.40% | 30.54 | 32.26 | 23125 | 7334.81 | 10.73% |
| 2024-02-28 | 33.96 | 30.90 | -3.03 | -8.93% | 30.70 | 34.81 | 41709 | 13796.23 | 19.35% |
| 2024-02-27 | 32.29 | 33.93 | 1.31 | 4.02% | 32.29 | 34.10 | 28933 | 9644.15 | 13.42% |
| 2024-02-26 | 31.86 | 32.62 | 0.69 | 2.16% | 31.68 | 33.31 | 31448 | 10204.16 | 14.59% |
| 2024-02-23 | 31.10 | 31.93 | 0.53 | 1.69% | 30.85 | 32.09 | 33834 | 10661.27 | 15.69% |
| 2024-02-22 | 29.50 | 31.40 | 1.68 | 5.65% | 29.50 | 32.51 | 43652 | 13489.11 | 20.25% |
| 2024-02-21 | 28.94 | 29.72 | 0.42 | 1.43% | 28.68 | 30.78 | 30596 | 9161.63 | 14.19% |
| 2024-02-20 | 29.00 | 29.30 | 0.30 | 1.03% | 28.38 | 29.49 | 21837 | 6354.86 | 10.13% |
| 2024-02-19 | 27.88 | 29.00 | 1.09 | 3.91% | 27.88 | 29.30 | 30457 | 8720.11 | 14.13% |