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 | 23.70 | 23.70 | -0.14 | -0.59% | 23.34 | 23.95 | 69856 | 16466.70 | 2.11% |
| 2024-05-16 | 23.49 | 23.84 | 0.15 | 0.63% | 23.46 | 24.32 | 99159 | 23734.11 | 3.00% |
| 2024-05-15 | 24.49 | 23.69 | -0.60 | -2.47% | 23.60 | 24.59 | 87172 | 20884.10 | 2.64% |
| 2024-05-14 | 24.24 | 24.29 | 0.36 | 1.50% | 24.03 | 24.80 | 124164 | 30329.45 | 3.76% |
| 2024-05-13 | 24.36 | 23.93 | -0.62 | -2.53% | 23.60 | 24.53 | 91308 | 22015.77 | 2.77% |
| 2024-05-10 | 24.89 | 24.55 | -0.33 | -1.33% | 24.30 | 25.17 | 91803 | 22614.14 | 2.78% |
| 2024-05-09 | 24.91 | 24.88 | 0.38 | 1.55% | 24.56 | 25.06 | 97320 | 24131.34 | 2.95% |
| 2024-05-08 | 25.60 | 24.50 | -0.80 | -3.16% | 24.42 | 25.67 | 139942 | 34884.84 | 4.24% |
| 2024-05-07 | 25.19 | 25.30 | 0.06 | 0.24% | 25.07 | 25.89 | 117342 | 29829.87 | 3.56% |
| 2024-05-06 | 26.10 | 25.24 | -0.64 | -2.47% | 24.96 | 26.35 | 177859 | 45324.40 | 5.39% |
| 2024-04-30 | 25.39 | 25.88 | 0.39 | 1.53% | 25.00 | 26.12 | 239758 | 61436.53 | 7.27% |
| 2024-04-29 | 23.99 | 25.49 | 1.50 | 6.25% | 23.99 | 25.84 | 253755 | 64051.34 | 7.70% |
| 2024-04-26 | 23.29 | 23.99 | 0.65 | 2.78% | 23.08 | 24.40 | 162950 | 38757.91 | 4.94% |
| 2024-04-25 | 22.56 | 23.34 | 0.56 | 2.46% | 22.56 | 23.75 | 179298 | 42047.60 | 5.44% |
| 2024-04-24 | 22.29 | 22.78 | 0.50 | 2.24% | 22.00 | 22.80 | 108673 | 24398.24 | 3.30% |
| 2024-04-23 | 22.26 | 22.28 | 0.14 | 0.63% | 22.18 | 22.65 | 95708 | 21396.00 | 2.90% |
| 2024-04-22 | 21.66 | 22.14 | 0.19 | 0.87% | 21.30 | 22.32 | 96561 | 21184.09 | 2.93% |
| 2024-04-19 | 21.66 | 21.95 | 0.06 | 0.27% | 21.54 | 22.18 | 95916 | 20994.58 | 2.91% |
| 2024-04-18 | 21.50 | 21.89 | 0.33 | 1.53% | 21.09 | 22.60 | 138580 | 30307.32 | 4.20% |
| 2024-04-17 | 20.67 | 21.56 | 1.04 | 5.07% | 20.67 | 21.63 | 95214 | 20328.47 | 2.89% |
| 2024-04-16 | 21.20 | 20.52 | -0.74 | -3.48% | 20.47 | 21.30 | 85750 | 17823.11 | 2.60% |
| 2024-04-15 | 21.54 | 21.26 | -0.34 | -1.57% | 20.92 | 21.82 | 79162 | 16877.86 | 2.40% |
| 2024-04-12 | 21.78 | 21.60 | -0.18 | -0.83% | 21.59 | 22.06 | 63716 | 13901.55 | 1.93% |
| 2024-04-11 | 21.44 | 21.78 | 0.22 | 1.02% | 21.39 | 22.10 | 75207 | 16442.78 | 2.28% |
| 2024-04-10 | 22.13 | 21.56 | -0.97 | -4.31% | 21.43 | 22.20 | 94835 | 20621.43 | 2.88% |
| 2024-04-09 | 22.23 | 22.53 | 0.47 | 2.13% | 22.04 | 22.70 | 65508 | 14661.15 | 1.99% |
| 2024-04-08 | 22.50 | 22.06 | -0.56 | -2.48% | 22.00 | 22.60 | 62748 | 13988.02 | 1.90% |
| 2024-04-03 | 23.08 | 22.62 | -0.45 | -1.95% | 22.48 | 23.13 | 68180 | 15454.48 | 2.07% |
| 2024-04-02 | 23.52 | 23.07 | -0.68 | -2.86% | 22.90 | 23.69 | 95556 | 22128.00 | 2.90% |
| 2024-04-01 | 23.24 | 23.75 | 0.71 | 3.08% | 23.20 | 23.75 | 102260 | 24054.73 | 3.10% |
| 2024-03-29 | 23.00 | 23.04 | -0.16 | -0.69% | 22.52 | 23.16 | 86259 | 19685.42 | 2.62% |
| 2024-03-28 | 22.42 | 23.20 | 0.57 | 2.52% | 22.42 | 23.53 | 115829 | 26810.25 | 3.51% |
| 2024-03-27 | 23.80 | 22.63 | -1.09 | -4.60% | 22.50 | 23.92 | 124702 | 28780.36 | 3.78% |
| 2024-03-26 | 24.12 | 23.72 | -0.66 | -2.71% | 23.45 | 24.49 | 137195 | 32782.95 | 4.16% |
| 2024-03-25 | 25.52 | 24.38 | -1.34 | -5.21% | 24.38 | 25.83 | 168723 | 42316.70 | 5.12% |
| 2024-03-22 | 26.09 | 25.72 | -0.49 | -1.87% | 25.17 | 26.31 | 219630 | 56231.74 | 6.66% |
| 2024-03-21 | 26.30 | 26.21 | 0.07 | 0.27% | 26.13 | 27.21 | 256390 | 68149.58 | 7.78% |
| 2024-03-20 | 25.50 | 26.14 | 0.41 | 1.59% | 25.40 | 26.30 | 178573 | 46437.32 | 5.42% |
| 2024-03-19 | 26.03 | 25.73 | -0.44 | -1.68% | 25.73 | 26.34 | 168428 | 43807.46 | 5.11% |
| 2024-03-18 | 25.77 | 26.17 | 0.32 | 1.24% | 25.50 | 26.35 | 176314 | 45800.12 | 5.35% |
| 2024-03-15 | 25.44 | 25.85 | 0.22 | 0.86% | 25.02 | 25.98 | 155046 | 39707.03 | 4.70% |
| 2024-03-14 | 26.18 | 25.63 | -1.01 | -3.79% | 24.91 | 26.29 | 229049 | 59085.26 | 6.95% |
| 2024-03-13 | 25.89 | 26.64 | 0.75 | 2.90% | 25.79 | 27.00 | 344661 | 91281.63 | 10.45% |
| 2024-03-12 | 25.94 | 25.89 | -0.01 | -0.04% | 25.61 | 26.29 | 176620 | 45772.22 | 5.36% |
| 2024-03-11 | 25.08 | 25.90 | 0.70 | 2.78% | 24.75 | 25.93 | 178576 | 45379.41 | 5.42% |
| 2024-03-08 | 24.73 | 25.20 | 0.49 | 1.98% | 24.41 | 25.33 | 166635 | 41529.88 | 5.05% |
| 2024-03-07 | 25.81 | 24.71 | -1.21 | -4.67% | 24.70 | 26.26 | 210520 | 53390.54 | 6.38% |
| 2024-03-06 | 25.80 | 25.92 | -0.20 | -0.77% | 25.28 | 26.49 | 190990 | 49381.82 | 5.79% |
| 2024-03-05 | 26.68 | 26.12 | -1.03 | -3.79% | 25.88 | 26.78 | 238711 | 62735.59 | 7.24% |
| 2024-03-04 | 27.40 | 27.15 | -0.53 | -1.91% | 25.80 | 27.40 | 340145 | 90998.62 | 10.31% |
| 2024-03-01 | 27.80 | 27.68 | 0.25 | 0.91% | 26.50 | 28.30 | 473892 | 129803.73 | 14.37% |
| 2024-02-29 | 25.15 | 27.43 | 1.77 | 6.90% | 24.97 | 27.88 | 461355 | 121571.69 | 13.99% |
| 2024-02-28 | 25.80 | 25.66 | 0.28 | 1.10% | 25.42 | 27.92 | 574722 | 152834.11 | 17.43% |
| 2024-02-27 | 24.04 | 25.38 | 1.34 | 5.57% | 23.88 | 25.91 | 318731 | 79144.73 | 9.67% |
| 2024-02-26 | 24.30 | 24.04 | -0.61 | -2.47% | 24.00 | 24.57 | 205179 | 49733.09 | 6.22% |
| 2024-02-23 | 24.26 | 24.65 | 0.40 | 1.65% | 23.70 | 24.68 | 252533 | 61105.84 | 7.66% |
| 2024-02-22 | 23.62 | 24.25 | 0.38 | 1.59% | 23.57 | 24.27 | 231408 | 55495.59 | 7.02% |
| 2024-02-21 | 23.80 | 23.87 | -0.43 | -1.77% | 23.53 | 24.79 | 290946 | 70009.80 | 8.82% |
| 2024-02-20 | 24.48 | 24.30 | -0.82 | -3.26% | 23.83 | 24.86 | 299133 | 72574.61 | 9.07% |
| 2024-02-19 | 23.98 | 25.12 | 1.81 | 7.76% | 22.77 | 25.64 | 420863 | 101032.30 | 12.76% |