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 | 23.89 | 26.08 | 2.37 | 10.00% | 23.70 | 26.08 | 79360 | 20086.59 | 6.01% |
| 2024-05-16 | 23.57 | 23.71 | 0.15 | 0.64% | 23.56 | 24.58 | 40052 | 9565.99 | 3.03% |
| 2024-05-15 | 23.79 | 23.56 | -0.31 | -1.30% | 23.54 | 24.99 | 74050 | 17941.69 | 5.61% |
| 2024-05-14 | 23.23 | 23.87 | 0.89 | 3.87% | 23.23 | 24.35 | 51664 | 12364.66 | 3.91% |
| 2024-05-13 | 23.60 | 22.98 | -0.89 | -3.73% | 22.88 | 23.60 | 29438 | 6804.51 | 2.23% |
| 2024-05-10 | 24.52 | 23.87 | -0.65 | -2.65% | 23.76 | 24.62 | 32886 | 7881.07 | 2.49% |
| 2024-05-09 | 24.60 | 24.52 | -0.08 | -0.33% | 24.50 | 24.96 | 28311 | 6987.08 | 2.14% |
| 2024-05-08 | 25.17 | 24.60 | -0.63 | -2.50% | 24.51 | 25.55 | 43018 | 10726.78 | 3.26% |
| 2024-05-07 | 25.12 | 25.23 | 0.04 | 0.16% | 24.83 | 25.50 | 51673 | 12990.24 | 3.91% |
| 2024-05-06 | 24.85 | 25.19 | 0.83 | 3.41% | 24.61 | 25.88 | 52113 | 13140.16 | 3.95% |
| 2024-04-30 | 24.85 | 24.36 | -0.54 | -2.17% | 24.01 | 25.13 | 43639 | 10695.77 | 3.30% |
| 2024-04-29 | 24.28 | 24.90 | 0.74 | 3.06% | 24.12 | 24.95 | 45206 | 11141.01 | 3.42% |
| 2024-04-26 | 23.56 | 24.16 | 0.55 | 2.33% | 23.36 | 24.28 | 46983 | 11284.77 | 3.56% |
| 2024-04-25 | 23.41 | 23.61 | 0.19 | 0.81% | 23.09 | 23.83 | 31985 | 7542.74 | 2.42% |
| 2024-04-24 | 22.90 | 23.42 | 0.78 | 3.45% | 22.60 | 23.42 | 34557 | 7982.69 | 2.62% |
| 2024-04-23 | 22.67 | 22.64 | 0.06 | 0.27% | 22.60 | 22.99 | 29348 | 6687.37 | 2.22% |
| 2024-04-22 | 23.04 | 22.58 | -0.45 | -1.95% | 22.16 | 23.18 | 31160 | 7045.06 | 2.36% |
| 2024-04-19 | 23.55 | 23.03 | -0.67 | -2.83% | 22.96 | 23.73 | 41579 | 9665.97 | 3.15% |
| 2024-04-18 | 23.30 | 23.70 | 0.31 | 1.33% | 22.90 | 24.20 | 67224 | 15884.10 | 5.09% |
| 2024-04-17 | 21.24 | 23.39 | 1.93 | 8.99% | 21.24 | 23.40 | 74003 | 16802.19 | 5.60% |
| 2024-04-16 | 23.65 | 21.46 | -2.38 | -9.98% | 21.46 | 23.80 | 48357 | 10595.07 | 3.66% |
| 2024-04-15 | 24.95 | 23.84 | -1.11 | -4.45% | 23.02 | 25.20 | 50614 | 12064.71 | 3.83% |
| 2024-04-12 | 25.39 | 24.95 | -0.19 | -0.76% | 24.91 | 25.60 | 33960 | 8567.40 | 2.57% |
| 2024-04-11 | 25.19 | 25.14 | -0.08 | -0.32% | 25.07 | 25.67 | 40338 | 10221.40 | 3.05% |
| 2024-04-10 | 26.51 | 25.22 | -1.39 | -5.22% | 25.20 | 26.51 | 55013 | 14093.47 | 4.17% |
| 2024-04-09 | 26.40 | 26.61 | 0.23 | 0.87% | 26.00 | 26.69 | 34846 | 9183.87 | 2.64% |
| 2024-04-08 | 26.23 | 26.38 | -0.67 | -2.48% | 26.23 | 27.40 | 36406 | 9732.02 | 2.76% |
| 2024-04-03 | 27.10 | 27.05 | -0.18 | -0.66% | 26.30 | 27.23 | 48285 | 12934.78 | 3.66% |
| 2024-04-02 | 28.30 | 27.23 | -1.32 | -4.62% | 26.92 | 28.30 | 72913 | 20100.49 | 5.52% |
| 2024-04-01 | 27.49 | 28.55 | 1.06 | 3.86% | 27.49 | 28.88 | 82838 | 23436.10 | 6.27% |
| 2024-03-29 | 27.15 | 27.49 | 0.31 | 1.14% | 26.91 | 27.61 | 61512 | 16802.26 | 4.66% |
| 2024-03-28 | 26.15 | 27.18 | 0.89 | 3.39% | 26.05 | 27.69 | 86155 | 23333.71 | 6.52% |
| 2024-03-27 | 27.93 | 26.29 | -1.73 | -6.17% | 26.20 | 27.93 | 84068 | 22560.00 | 6.37% |
| 2024-03-26 | 28.87 | 28.02 | -2.17 | -7.19% | 27.40 | 29.40 | 112440 | 31681.72 | 8.52% |
| 2024-03-25 | 30.28 | 30.19 | -0.31 | -1.02% | 29.47 | 31.32 | 101470 | 31014.81 | 7.68% |
| 2024-03-22 | 31.69 | 30.50 | -1.55 | -4.84% | 29.99 | 31.69 | 122504 | 37586.06 | 9.28% |
| 2024-03-21 | 32.40 | 32.05 | -1.16 | -3.49% | 31.80 | 32.82 | 154223 | 49660.51 | 11.68% |
| 2024-03-20 | 33.91 | 33.21 | -0.04 | -0.12% | 32.70 | 35.83 | 286329 | 98109.12 | 21.68% |
| 2024-03-19 | 30.23 | 33.25 | 3.02 | 9.99% | 29.95 | 33.25 | 198318 | 63247.62 | 15.02% |
| 2024-03-18 | 30.33 | 30.23 | 0.53 | 1.78% | 29.53 | 30.33 | 80418 | 24123.46 | 6.09% |
| 2024-03-15 | 29.29 | 29.70 | 0.40 | 1.37% | 28.97 | 29.78 | 65490 | 19286.77 | 4.96% |
| 2024-03-14 | 30.17 | 29.30 | -0.87 | -2.88% | 28.67 | 30.17 | 82818 | 24294.61 | 6.27% |
| 2024-03-13 | 29.96 | 30.17 | -0.02 | -0.07% | 29.62 | 30.50 | 82931 | 24920.49 | 6.28% |
| 2024-03-12 | 30.40 | 30.19 | 0.11 | 0.37% | 29.80 | 30.98 | 92681 | 28121.96 | 7.02% |
| 2024-03-11 | 29.60 | 30.08 | 0.13 | 0.43% | 28.80 | 30.29 | 91897 | 27248.91 | 6.96% |
| 2024-03-08 | 33.07 | 29.95 | -3.10 | -9.38% | 29.75 | 33.13 | 169347 | 51645.57 | 12.82% |
| 2024-03-07 | 32.19 | 33.05 | 0.95 | 2.96% | 31.78 | 33.50 | 174937 | 57607.85 | 13.25% |
| 2024-03-06 | 32.13 | 32.10 | -0.53 | -1.62% | 31.69 | 32.80 | 89496 | 28751.26 | 6.78% |
| 2024-03-05 | 32.04 | 32.63 | 0.02 | 0.06% | 31.50 | 33.39 | 154342 | 50515.49 | 11.69% |
| 2024-03-04 | 33.08 | 32.61 | -1.58 | -4.62% | 32.04 | 33.48 | 142277 | 46559.35 | 10.77% |
| 2024-03-01 | 32.99 | 34.19 | 0.68 | 2.03% | 31.95 | 34.53 | 231324 | 77336.90 | 17.52% |
| 2024-02-29 | 32.99 | 33.51 | -3.14 | -8.57% | 32.99 | 35.00 | 272189 | 91067.02 | 20.61% |
| 2024-02-28 | 40.80 | 36.65 | -4.07 | -10.00% | 36.65 | 41.54 | 217306 | 80825.21 | 16.46% |
| 2024-02-27 | 36.21 | 40.72 | 3.70 | 9.99% | 36.00 | 40.72 | 187248 | 72429.30 | 14.18% |
| 2024-02-26 | 35.00 | 37.02 | 3.37 | 10.01% | 32.97 | 37.02 | 195688 | 68518.88 | 14.82% |
| 2024-02-23 | 31.51 | 33.65 | 3.06 | 10.00% | 31.13 | 33.65 | 177498 | 57952.16 | 13.44% |
| 2024-02-22 | 28.29 | 30.59 | 2.78 | 10.00% | 28.28 | 30.59 | 129477 | 38126.42 | 9.81% |
| 2024-02-21 | 24.85 | 27.81 | 2.53 | 10.01% | 24.71 | 27.81 | 196310 | 52621.64 | 14.87% |
| 2024-02-20 | 26.04 | 25.28 | -0.36 | -1.40% | 24.23 | 26.50 | 216323 | 55113.86 | 16.38% |
| 2024-02-19 | 23.86 | 25.64 | 1.78 | 7.46% | 23.73 | 26.25 | 203442 | 50406.29 | 15.41% |