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 | 23.35 | 23.89 | 0.41 | 1.75% | 23.03 | 23.89 | 46218 | 10906.55 | 13.79% |
| 2024-05-16 | 23.18 | 23.48 | 0.11 | 0.47% | 22.83 | 23.87 | 47758 | 11088.71 | 14.25% |
| 2024-05-15 | 23.18 | 23.37 | 0.25 | 1.08% | 23.00 | 23.95 | 45738 | 10805.63 | 13.65% |
| 2024-05-14 | 23.50 | 23.12 | -0.56 | -2.36% | 23.05 | 23.83 | 33520 | 7831.44 | 10.00% |
| 2024-05-13 | 23.46 | 23.68 | -0.26 | -1.09% | 22.75 | 24.08 | 40923 | 9566.63 | 12.21% |
| 2024-05-10 | 23.75 | 23.94 | 0.20 | 0.84% | 23.37 | 24.12 | 40329 | 9594.63 | 12.04% |
| 2024-05-09 | 23.35 | 23.74 | 0.25 | 1.06% | 23.34 | 23.93 | 29535 | 7005.71 | 8.81% |
| 2024-05-08 | 24.12 | 23.49 | -0.66 | -2.73% | 23.35 | 24.12 | 44819 | 10616.68 | 13.38% |
| 2024-05-07 | 24.54 | 24.15 | -0.59 | -2.38% | 24.05 | 24.57 | 65982 | 15999.84 | 19.69% |
| 2024-05-06 | 24.18 | 24.74 | 0.78 | 3.26% | 23.89 | 24.74 | 97226 | 23714.62 | 29.02% |
| 2024-04-30 | 23.82 | 23.96 | 0.16 | 0.67% | 23.56 | 24.51 | 76334 | 18423.88 | 22.78% |
| 2024-04-29 | 24.30 | 23.80 | -0.70 | -2.86% | 23.79 | 24.40 | 78063 | 18678.83 | 23.30% |
| 2024-04-26 | 24.78 | 24.50 | -0.45 | -1.80% | 24.00 | 24.90 | 99748 | 24357.66 | 29.77% |
| 2024-04-25 | 24.01 | 24.95 | -0.18 | -0.72% | 24.00 | 25.75 | 184295 | 46212.75 | 55.00% |
| 2024-04-24 | 23.00 | 25.13 | 1.52 | 6.44% | 22.91 | 25.96 | 172734 | 42414.52 | 51.55% |
| 2024-04-23 | 22.09 | 23.61 | 1.03 | 4.56% | 21.51 | 23.88 | 134942 | 30753.17 | 40.27% |
| 2024-04-22 | 22.25 | 22.58 | 0.45 | 2.03% | 21.48 | 23.13 | 93199 | 21055.05 | 27.82% |
| 2024-04-19 | 22.25 | 22.13 | -0.65 | -2.85% | 21.78 | 23.02 | 79435 | 17745.03 | 23.71% |
| 2024-04-18 | 22.12 | 22.78 | 0.65 | 2.94% | 21.88 | 23.50 | 112841 | 25619.81 | 33.68% |
| 2024-04-17 | 20.55 | 22.13 | 1.02 | 4.83% | 20.55 | 22.38 | 114791 | 24809.83 | 34.26% |
| 2024-04-16 | 21.50 | 21.11 | -2.34 | -9.98% | 21.11 | 21.74 | 99820 | 21203.41 | 29.79% |
| 2024-04-15 | 25.84 | 23.45 | -0.04 | -0.17% | 23.45 | 25.84 | 183383 | 46037.19 | 54.73% |
| 2024-04-12 | 23.49 | 23.49 | 2.14 | 10.02% | 23.49 | 23.49 | 28755 | 6754.56 | 8.58% |
| 2024-04-11 | 20.98 | 21.35 | 0.20 | 0.95% | 20.79 | 21.73 | 46260 | 9917.89 | 13.81% |
| 2024-04-10 | 21.00 | 21.15 | -0.07 | -0.33% | 20.70 | 21.50 | 45684 | 9652.09 | 13.63% |
| 2024-04-09 | 20.38 | 21.22 | 0.84 | 4.12% | 20.30 | 21.28 | 43952 | 9196.85 | 13.12% |
| 2024-04-08 | 21.00 | 20.38 | -0.84 | -3.96% | 20.37 | 21.22 | 41886 | 8669.44 | 12.50% |
| 2024-04-03 | 21.94 | 21.22 | -0.73 | -3.33% | 20.92 | 21.98 | 50262 | 10705.55 | 15.00% |
| 2024-04-02 | 22.80 | 21.95 | -1.00 | -4.36% | 21.90 | 22.85 | 65041 | 14482.75 | 19.41% |
| 2024-04-01 | 22.51 | 22.95 | 0.25 | 1.10% | 22.40 | 23.19 | 67650 | 15474.40 | 20.19% |
| 2024-03-29 | 23.20 | 22.70 | -0.10 | -0.44% | 21.85 | 23.34 | 78036 | 17658.91 | 23.29% |
| 2024-03-28 | 23.31 | 22.80 | -1.00 | -4.20% | 21.67 | 23.41 | 102460 | 23122.53 | 30.58% |
| 2024-03-27 | 24.63 | 23.80 | -1.12 | -4.49% | 23.34 | 26.29 | 124172 | 31213.04 | 37.06% |
| 2024-03-26 | 24.29 | 24.92 | 0.84 | 3.49% | 23.78 | 25.39 | 115205 | 28147.07 | 34.38% |
| 2024-03-25 | 23.41 | 24.08 | 0.54 | 2.29% | 23.21 | 24.09 | 95791 | 22783.47 | 28.59% |
| 2024-03-22 | 23.35 | 23.54 | 0.16 | 0.68% | 22.68 | 23.56 | 60386 | 14042.03 | 18.02% |
| 2024-03-21 | 23.58 | 23.38 | -0.20 | -0.85% | 23.31 | 23.73 | 55782 | 13105.50 | 16.65% |
| 2024-03-20 | 23.69 | 23.58 | -0.02 | -0.08% | 23.38 | 23.80 | 50258 | 11849.31 | 15.00% |
| 2024-03-19 | 23.68 | 23.60 | -0.19 | -0.80% | 23.25 | 23.95 | 65831 | 15509.80 | 19.65% |
| 2024-03-18 | 23.94 | 23.79 | 0.23 | 0.98% | 23.58 | 24.23 | 68316 | 16238.88 | 20.39% |
| 2024-03-15 | 23.63 | 23.56 | -0.14 | -0.59% | 23.01 | 23.85 | 60496 | 14235.87 | 18.06% |
| 2024-03-14 | 23.95 | 23.70 | 0.02 | 0.08% | 23.31 | 24.29 | 73709 | 17555.03 | 22.00% |
| 2024-03-13 | 23.86 | 23.68 | -0.32 | -1.33% | 23.62 | 24.19 | 83197 | 19869.06 | 24.83% |
| 2024-03-12 | 23.15 | 24.00 | 0.46 | 1.95% | 23.01 | 24.45 | 110683 | 25978.39 | 33.03% |
| 2024-03-11 | 23.85 | 23.54 | -1.50 | -5.99% | 22.69 | 23.96 | 131901 | 30810.84 | 39.37% |
| 2024-03-08 | 24.54 | 25.04 | 0.50 | 2.04% | 23.97 | 26.66 | 227453 | 57695.11 | 67.88% |
| 2024-03-07 | 24.54 | 24.54 | 2.23 | 10.00% | 23.75 | 24.54 | 185442 | 45179.98 | 55.35% |
| 2024-03-06 | 21.49 | 22.31 | 0.71 | 3.29% | 21.22 | 22.35 | 105200 | 23089.36 | 31.40% |
| 2024-03-05 | 21.21 | 21.60 | 0.21 | 0.98% | 20.80 | 21.88 | 71057 | 15165.43 | 21.21% |
| 2024-03-04 | 21.39 | 21.39 | 0.12 | 0.56% | 21.21 | 21.82 | 62306 | 13384.44 | 18.60% |
| 2024-03-01 | 21.55 | 21.27 | -0.40 | -1.85% | 20.90 | 21.77 | 77086 | 16447.85 | 23.01% |
| 2024-02-29 | 21.40 | 21.67 | 0.47 | 2.22% | 21.01 | 21.75 | 95042 | 20359.94 | 28.37% |
| 2024-02-28 | 22.72 | 21.20 | -1.37 | -6.07% | 20.31 | 22.82 | 126294 | 27540.32 | 37.69% |
| 2024-02-27 | 21.70 | 22.57 | 0.39 | 1.76% | 21.33 | 22.62 | 116807 | 25925.68 | 34.86% |
| 2024-02-26 | 21.50 | 22.18 | 1.17 | 5.57% | 21.04 | 23.00 | 135020 | 29377.96 | 40.30% |
| 2024-02-23 | 20.11 | 21.01 | 0.77 | 3.80% | 19.89 | 21.08 | 107788 | 22095.94 | 32.17% |
| 2024-02-22 | 19.57 | 20.24 | 0.24 | 1.20% | 19.57 | 20.30 | 93529 | 18699.00 | 27.91% |
| 2024-02-21 | 19.30 | 20.00 | 0.37 | 1.88% | 19.07 | 21.59 | 126888 | 25709.15 | 37.87% |
| 2024-02-20 | 19.10 | 19.63 | 0.50 | 2.61% | 18.83 | 19.93 | 93058 | 18117.14 | 27.77% |
| 2024-02-19 | 18.40 | 19.13 | 0.53 | 2.85% | 18.28 | 19.62 | 120149 | 22704.79 | 35.86% |