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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 26.02 | 25.76 | 0.24 | 0.94% | 25.30 | 26.86 | 325680 | 84756.47 | 7.88% |
| 2024-05-13 | 24.76 | 25.52 | 2.32 | 10.00% | 24.36 | 25.52 | 145713 | 36628.55 | 3.53% |
| 2024-05-10 | 21.95 | 23.20 | 1.26 | 5.74% | 21.42 | 23.99 | 138674 | 31396.83 | 3.36% |
| 2024-05-09 | 21.60 | 21.94 | 0.33 | 1.53% | 21.52 | 22.08 | 49384 | 10824.00 | 1.20% |
| 2024-05-08 | 22.27 | 21.61 | -0.66 | -2.96% | 21.58 | 22.27 | 48436 | 10596.98 | 1.17% |
| 2024-05-07 | 22.16 | 22.27 | 0.11 | 0.50% | 21.97 | 22.41 | 45949 | 10186.74 | 1.11% |
| 2024-05-06 | 22.30 | 22.16 | 0.35 | 1.60% | 22.13 | 22.72 | 80896 | 18120.31 | 1.96% |
| 2024-04-30 | 21.85 | 21.81 | 0.02 | 0.09% | 21.67 | 22.52 | 94863 | 20845.33 | 2.30% |
| 2024-04-29 | 21.28 | 21.79 | 0.75 | 3.56% | 21.02 | 22.14 | 114860 | 24876.32 | 2.78% |
| 2024-04-26 | 20.50 | 21.04 | 0.55 | 2.68% | 20.41 | 21.06 | 58721 | 12209.88 | 1.42% |
| 2024-04-25 | 20.53 | 20.49 | -0.23 | -1.11% | 20.35 | 20.74 | 43006 | 8820.55 | 1.04% |
| 2024-04-24 | 20.30 | 20.72 | 0.44 | 2.17% | 20.06 | 20.72 | 44141 | 9014.13 | 1.07% |
| 2024-04-23 | 20.46 | 20.28 | 0.00 | 0.00% | 20.10 | 20.57 | 47193 | 9558.91 | 1.14% |
| 2024-04-22 | 20.72 | 20.28 | -0.38 | -1.84% | 20.21 | 20.93 | 48254 | 9881.52 | 1.17% |
| 2024-04-19 | 21.10 | 20.66 | -0.57 | -2.68% | 20.44 | 21.14 | 57729 | 11951.69 | 1.40% |
| 2024-04-18 | 21.36 | 21.23 | -0.12 | -0.56% | 20.84 | 21.48 | 60229 | 12794.94 | 1.46% |
| 2024-04-17 | 21.00 | 21.35 | 0.52 | 2.50% | 21.00 | 21.59 | 59658 | 12706.40 | 1.44% |
| 2024-04-16 | 21.38 | 20.83 | -0.63 | -2.94% | 20.77 | 21.65 | 52138 | 10996.23 | 1.26% |
| 2024-04-15 | 21.62 | 21.46 | -0.14 | -0.65% | 21.17 | 22.09 | 47961 | 10352.56 | 1.16% |
| 2024-04-12 | 21.73 | 21.60 | -0.16 | -0.74% | 21.50 | 22.00 | 29525 | 6420.30 | 0.71% |
| 2024-04-11 | 21.80 | 21.76 | -0.03 | -0.14% | 21.45 | 22.08 | 39375 | 8600.80 | 0.95% |
| 2024-04-10 | 22.77 | 21.79 | -0.81 | -3.58% | 21.51 | 22.83 | 65037 | 14220.94 | 1.57% |
| 2024-04-09 | 22.26 | 22.60 | 0.35 | 1.57% | 22.11 | 22.63 | 28159 | 6311.74 | 0.68% |
| 2024-04-08 | 23.14 | 22.25 | -0.89 | -3.85% | 22.20 | 23.15 | 42327 | 9553.36 | 1.02% |
| 2024-04-03 | 24.07 | 23.14 | -0.92 | -3.82% | 23.00 | 24.08 | 48245 | 11206.47 | 1.17% |
| 2024-04-02 | 24.45 | 24.06 | -0.37 | -1.51% | 23.71 | 24.49 | 36087 | 8667.56 | 0.87% |
| 2024-04-01 | 24.12 | 24.43 | 0.35 | 1.45% | 24.12 | 24.78 | 39521 | 9695.98 | 0.95% |
| 2024-03-29 | 23.97 | 24.08 | 0.13 | 0.54% | 23.66 | 24.15 | 25877 | 6184.65 | 0.63% |
| 2024-03-28 | 24.00 | 23.95 | 0.05 | 0.21% | 23.81 | 24.27 | 41878 | 10061.50 | 1.01% |
| 2024-03-27 | 24.71 | 23.90 | -1.02 | -4.09% | 23.88 | 24.91 | 25189 | 6109.76 | 0.61% |
| 2024-03-26 | 25.10 | 24.92 | -0.16 | -0.64% | 24.58 | 25.22 | 31211 | 7778.77 | 0.75% |
| 2024-03-25 | 25.30 | 25.08 | -0.44 | -1.72% | 25.03 | 25.83 | 26225 | 6658.93 | 0.63% |
| 2024-03-22 | 25.98 | 25.52 | -0.45 | -1.73% | 25.42 | 26.05 | 27595 | 7062.07 | 0.67% |
| 2024-03-21 | 26.19 | 25.97 | -0.22 | -0.84% | 25.81 | 26.25 | 21733 | 5656.00 | 0.52% |
| 2024-03-20 | 26.01 | 26.19 | 0.36 | 1.39% | 25.81 | 26.34 | 36571 | 9554.35 | 0.88% |
| 2024-03-19 | 26.22 | 25.83 | -0.45 | -1.71% | 25.80 | 26.35 | 28058 | 7299.11 | 0.68% |
| 2024-03-18 | 25.35 | 26.28 | 1.02 | 4.04% | 25.26 | 26.48 | 67744 | 17619.90 | 1.64% |
| 2024-03-15 | 24.99 | 25.26 | 0.27 | 1.08% | 24.89 | 25.27 | 21048 | 5276.90 | 0.51% |
| 2024-03-14 | 25.22 | 24.99 | -0.24 | -0.95% | 24.80 | 25.27 | 29731 | 7439.60 | 0.72% |
| 2024-03-13 | 25.26 | 25.23 | -0.09 | -0.36% | 25.13 | 25.56 | 38265 | 9672.00 | 0.92% |
| 2024-03-12 | 25.70 | 25.32 | -0.47 | -1.82% | 25.26 | 25.76 | 38307 | 9743.80 | 0.93% |
| 2024-03-11 | 25.55 | 25.79 | 0.09 | 0.35% | 25.20 | 25.80 | 53731 | 13654.13 | 1.30% |
| 2024-03-08 | 24.82 | 25.70 | 0.87 | 3.50% | 24.66 | 25.70 | 60039 | 15124.06 | 1.45% |
| 2024-03-07 | 24.50 | 24.83 | 0.39 | 1.60% | 24.46 | 25.18 | 64392 | 15982.76 | 1.56% |
| 2024-03-06 | 24.10 | 24.44 | 0.02 | 0.08% | 24.10 | 24.90 | 59604 | 14625.34 | 1.44% |
| 2024-03-05 | 24.66 | 24.42 | -0.15 | -0.61% | 23.91 | 24.75 | 46703 | 11352.75 | 1.13% |
| 2024-03-04 | 24.20 | 24.57 | 0.44 | 1.82% | 23.74 | 24.70 | 39551 | 9597.73 | 0.96% |
| 2024-03-01 | 23.77 | 24.13 | 0.32 | 1.34% | 23.64 | 24.20 | 34861 | 8368.67 | 0.84% |
| 2024-02-29 | 23.00 | 23.81 | 0.71 | 3.07% | 22.93 | 23.89 | 35409 | 8324.15 | 0.86% |
| 2024-02-28 | 24.46 | 23.10 | -1.22 | -5.02% | 23.10 | 24.63 | 46370 | 11070.26 | 1.12% |
| 2024-02-27 | 24.02 | 24.32 | 0.13 | 0.54% | 23.62 | 24.32 | 40197 | 9636.50 | 0.97% |
| 2024-02-26 | 23.35 | 24.19 | 0.99 | 4.27% | 23.35 | 24.35 | 53106 | 12723.96 | 1.28% |
| 2024-02-23 | 23.45 | 23.20 | -0.20 | -0.85% | 22.90 | 23.59 | 29432 | 6800.19 | 0.71% |
| 2024-02-22 | 23.40 | 23.40 | 0.22 | 0.95% | 23.00 | 23.46 | 26025 | 6056.00 | 0.63% |
| 2024-02-21 | 23.22 | 23.18 | -0.25 | -1.07% | 22.86 | 24.00 | 35922 | 8449.27 | 0.87% |
| 2024-02-20 | 23.00 | 23.43 | 0.36 | 1.56% | 22.65 | 23.47 | 33774 | 7787.11 | 0.82% |
| 2024-02-19 | 23.23 | 23.07 | -0.13 | -0.56% | 22.85 | 23.96 | 61545 | 14302.76 | 1.49% |
| 2024-02-08 | 22.95 | 23.20 | 0.75 | 3.34% | 22.67 | 24.37 | 81615 | 19279.97 | 1.97% |
| 2024-02-07 | 21.20 | 22.45 | 1.64 | 7.88% | 21.14 | 22.59 | 82767 | 18341.30 | 2.00% |
| 2024-02-06 | 18.90 | 20.81 | 1.89 | 9.99% | 18.66 | 20.81 | 65390 | 13197.54 | 1.58% |
| 2024-02-05 | 19.30 | 18.92 | -0.47 | -2.42% | 18.00 | 19.98 | 70596 | 13332.28 | 1.71% |