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 | 20.00 | 20.10 | 0.13 | 0.65% | 19.70 | 20.27 | 12811 | 2565.61 | 2.80% |
| 2024-05-16 | 20.06 | 19.97 | -0.17 | -0.84% | 19.88 | 20.41 | 12915 | 2595.66 | 2.82% |
| 2024-05-15 | 20.64 | 20.14 | -0.49 | -2.38% | 20.05 | 20.66 | 15247 | 3093.88 | 3.33% |
| 2024-05-14 | 20.23 | 20.63 | 0.43 | 2.13% | 20.23 | 21.13 | 19738 | 4089.08 | 4.31% |
| 2024-05-13 | 20.80 | 20.20 | -0.77 | -3.67% | 20.09 | 20.95 | 15716 | 3193.78 | 3.43% |
| 2024-05-10 | 29.91 | 30.08 | 0.25 | 0.84% | 29.30 | 30.20 | 14796 | 4414.06 | 4.59% |
| 2024-05-09 | 29.46 | 29.83 | 0.37 | 1.26% | 29.46 | 29.98 | 10316 | 3072.68 | 3.20% |
| 2024-05-08 | 30.05 | 29.46 | -0.61 | -2.03% | 29.30 | 30.07 | 12322 | 3653.88 | 3.82% |
| 2024-05-07 | 29.75 | 30.07 | 0.91 | 3.12% | 29.19 | 30.24 | 22871 | 6833.89 | 7.10% |
| 2024-05-06 | 29.16 | 29.16 | 0.38 | 1.32% | 28.82 | 29.48 | 15692 | 4557.36 | 4.87% |
| 2024-04-30 | 29.30 | 28.78 | -0.16 | -0.55% | 28.75 | 29.80 | 21644 | 6305.56 | 6.72% |
| 2024-04-29 | 28.51 | 28.94 | 0.55 | 1.94% | 28.38 | 29.11 | 15065 | 4333.00 | 4.68% |
| 2024-04-26 | 28.19 | 28.39 | 0.23 | 0.82% | 27.91 | 28.65 | 14915 | 4224.30 | 4.63% |
| 2024-04-25 | 28.13 | 28.16 | 0.01 | 0.04% | 27.82 | 28.21 | 10629 | 2977.09 | 3.30% |
| 2024-04-24 | 26.98 | 28.15 | 1.14 | 4.22% | 26.98 | 28.26 | 14654 | 4063.60 | 4.55% |
| 2024-04-23 | 26.85 | 27.01 | 0.13 | 0.48% | 26.73 | 27.25 | 8656 | 2339.12 | 2.69% |
| 2024-04-22 | 26.93 | 26.88 | -0.06 | -0.22% | 25.88 | 27.23 | 11391 | 3046.32 | 3.54% |
| 2024-04-19 | 27.74 | 26.94 | -0.90 | -3.23% | 26.80 | 27.74 | 14288 | 3874.15 | 4.43% |
| 2024-04-18 | 27.12 | 27.84 | 0.44 | 1.61% | 27.00 | 28.56 | 19042 | 5317.42 | 5.91% |
| 2024-04-17 | 27.00 | 27.40 | 1.12 | 4.26% | 26.80 | 27.74 | 16303 | 4465.17 | 5.06% |
| 2024-04-16 | 28.29 | 26.28 | -2.59 | -8.97% | 26.00 | 28.41 | 27667 | 7455.52 | 8.59% |
| 2024-04-15 | 29.20 | 28.87 | -0.33 | -1.13% | 28.20 | 30.10 | 27473 | 7977.16 | 8.53% |
| 2024-04-12 | 28.65 | 29.20 | 0.94 | 3.33% | 28.17 | 29.47 | 36386 | 10464.70 | 11.29% |
| 2024-04-11 | 28.77 | 28.26 | -0.23 | -0.81% | 28.13 | 29.49 | 33290 | 9586.62 | 10.33% |
| 2024-04-10 | 29.95 | 28.49 | -1.76 | -5.82% | 28.44 | 30.55 | 65702 | 19232.08 | 20.39% |
| 2024-04-09 | 29.35 | 30.25 | 2.75 | 10.00% | 29.00 | 30.25 | 59928 | 18049.70 | 18.60% |
| 2024-04-08 | 28.57 | 27.50 | -2.00 | -6.78% | 27.40 | 29.11 | 44441 | 12450.11 | 13.79% |
| 2024-04-03 | 28.20 | 29.50 | 0.82 | 2.86% | 26.81 | 31.55 | 64679 | 19227.45 | 20.07% |
| 2024-04-02 | 28.73 | 28.68 | 0.18 | 0.63% | 27.90 | 29.38 | 30878 | 8822.26 | 9.58% |
| 2024-04-01 | 26.86 | 28.50 | 0.86 | 3.11% | 26.83 | 28.50 | 25762 | 7219.98 | 8.00% |
| 2024-03-29 | 26.49 | 27.64 | 1.14 | 4.30% | 26.25 | 27.88 | 22976 | 6269.01 | 7.13% |
| 2024-03-28 | 25.50 | 26.50 | 1.27 | 5.03% | 25.07 | 26.87 | 14032 | 3687.18 | 4.36% |
| 2024-03-27 | 26.56 | 25.23 | -0.94 | -3.59% | 25.21 | 26.56 | 8700 | 2232.24 | 2.70% |
| 2024-03-26 | 25.88 | 26.17 | 0.15 | 0.58% | 25.63 | 26.39 | 10734 | 2799.59 | 3.33% |
| 2024-03-25 | 27.07 | 26.02 | -1.06 | -3.91% | 26.00 | 27.27 | 12867 | 3429.02 | 3.99% |
| 2024-03-22 | 27.56 | 27.08 | -0.70 | -2.52% | 27.00 | 27.77 | 10810 | 2952.36 | 3.36% |
| 2024-03-21 | 28.10 | 27.78 | -0.26 | -0.93% | 27.07 | 28.30 | 16271 | 4491.14 | 5.05% |
| 2024-03-20 | 27.72 | 28.04 | 0.32 | 1.15% | 27.68 | 28.15 | 9381 | 2623.97 | 2.91% |
| 2024-03-19 | 28.09 | 27.72 | -0.43 | -1.53% | 27.62 | 28.09 | 10429 | 2900.72 | 3.24% |
| 2024-03-18 | 27.70 | 28.15 | 0.78 | 2.85% | 27.52 | 28.24 | 13670 | 3817.39 | 4.24% |
| 2024-03-15 | 27.03 | 27.37 | 0.34 | 1.26% | 26.85 | 27.40 | 10935 | 2976.14 | 3.39% |
| 2024-03-14 | 27.07 | 27.03 | -0.13 | -0.48% | 26.61 | 27.46 | 12644 | 3430.67 | 3.92% |
| 2024-03-13 | 26.70 | 27.16 | 0.27 | 1.00% | 26.70 | 27.55 | 16927 | 4604.86 | 5.25% |
| 2024-03-12 | 26.65 | 26.89 | 0.22 | 0.82% | 26.55 | 27.22 | 15700 | 4216.21 | 4.87% |
| 2024-03-11 | 26.41 | 26.67 | 0.23 | 0.87% | 26.14 | 26.72 | 10851 | 2868.61 | 3.37% |
| 2024-03-08 | 26.59 | 26.44 | 0.22 | 0.84% | 26.08 | 26.73 | 8678 | 2283.98 | 2.69% |
| 2024-03-07 | 26.53 | 26.22 | -0.43 | -1.61% | 25.98 | 27.05 | 13956 | 3702.55 | 4.33% |
| 2024-03-06 | 25.81 | 26.65 | 0.87 | 3.37% | 25.80 | 26.65 | 14821 | 3904.55 | 4.60% |
| 2024-03-05 | 25.95 | 25.78 | -0.40 | -1.53% | 25.56 | 26.20 | 7912 | 2048.07 | 2.46% |
| 2024-03-04 | 26.38 | 26.18 | -0.24 | -0.91% | 25.55 | 26.55 | 13371 | 3486.32 | 4.15% |
| 2024-03-01 | 26.33 | 26.42 | 0.02 | 0.08% | 25.89 | 26.70 | 15616 | 4106.36 | 4.85% |
| 2024-02-29 | 24.53 | 26.40 | 1.58 | 6.37% | 24.53 | 26.45 | 20610 | 5293.65 | 6.40% |
| 2024-02-28 | 27.10 | 24.82 | -2.33 | -8.58% | 24.50 | 27.68 | 32725 | 8555.79 | 10.16% |
| 2024-02-27 | 26.17 | 27.15 | 0.73 | 2.76% | 26.16 | 27.34 | 24858 | 6681.89 | 7.72% |
| 2024-02-26 | 25.70 | 26.42 | 0.90 | 3.53% | 25.70 | 27.30 | 26453 | 7025.14 | 8.21% |
| 2024-02-23 | 24.45 | 25.52 | 1.03 | 4.21% | 24.30 | 25.70 | 19470 | 4880.99 | 6.04% |
| 2024-02-22 | 24.12 | 24.49 | 0.34 | 1.41% | 23.95 | 24.59 | 13158 | 3199.56 | 4.08% |
| 2024-02-21 | 23.25 | 24.15 | 0.65 | 2.77% | 23.05 | 25.16 | 24220 | 5877.50 | 7.52% |
| 2024-02-20 | 23.35 | 23.50 | 0.36 | 1.56% | 22.90 | 23.85 | 17559 | 4119.08 | 5.45% |
| 2024-02-19 | 23.00 | 23.14 | 0.52 | 2.30% | 22.71 | 23.97 | 26779 | 6228.40 | 8.31% |