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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 24.09 | 23.78 | -0.08 | -0.34% | 23.75 | 24.30 | 25228 | 6050.92 | 1.28% |
| 2024-05-15 | 24.33 | 23.86 | -0.34 | -1.40% | 23.68 | 24.45 | 19887 | 4792.21 | 1.01% |
| 2024-05-14 | 23.97 | 24.20 | 0.20 | 0.83% | 23.66 | 24.43 | 27523 | 6624.78 | 1.39% |
| 2024-05-13 | 24.16 | 24.00 | -0.45 | -1.84% | 23.72 | 24.60 | 31802 | 7656.79 | 1.61% |
| 2024-05-10 | 25.24 | 24.45 | -0.81 | -3.21% | 24.39 | 25.26 | 40773 | 10059.08 | 2.06% |
| 2024-05-09 | 25.55 | 25.26 | 0.40 | 1.61% | 25.13 | 26.46 | 66351 | 17085.74 | 3.36% |
| 2024-05-08 | 25.00 | 24.86 | -0.15 | -0.60% | 24.62 | 25.45 | 30634 | 7638.22 | 1.55% |
| 2024-05-07 | 25.40 | 25.01 | -0.37 | -1.46% | 24.78 | 25.54 | 34455 | 8654.16 | 1.74% |
| 2024-05-06 | 25.81 | 25.38 | 0.01 | 0.04% | 25.19 | 26.19 | 38700 | 9889.19 | 1.96% |
| 2024-04-30 | 25.60 | 25.37 | -0.33 | -1.28% | 24.95 | 26.10 | 51741 | 13192.18 | 2.62% |
| 2024-04-29 | 25.61 | 25.70 | -0.35 | -1.34% | 25.37 | 26.50 | 87251 | 22404.17 | 4.41% |
| 2024-04-26 | 24.90 | 26.05 | 1.14 | 4.58% | 24.90 | 26.69 | 74615 | 19300.09 | 3.77% |
| 2024-04-25 | 24.30 | 24.91 | 0.49 | 2.01% | 24.06 | 25.97 | 64115 | 16087.21 | 3.24% |
| 2024-04-24 | 23.60 | 24.42 | 1.20 | 5.17% | 23.15 | 24.49 | 45282 | 10843.56 | 2.29% |
| 2024-04-23 | 23.20 | 23.22 | 0.22 | 0.96% | 22.87 | 23.60 | 35126 | 8168.47 | 1.78% |
| 2024-04-22 | 22.51 | 23.00 | -0.21 | -0.90% | 21.97 | 23.23 | 43277 | 9820.55 | 2.19% |
| 2024-04-19 | 23.52 | 23.21 | -0.60 | -2.52% | 22.72 | 23.60 | 49417 | 11406.55 | 2.50% |
| 2024-04-18 | 24.94 | 23.81 | -1.19 | -4.76% | 23.78 | 25.00 | 74551 | 18085.38 | 3.77% |
| 2024-04-17 | 22.80 | 25.00 | 3.20 | 14.68% | 22.70 | 25.27 | 91214 | 22058.78 | 4.61% |
| 2024-04-16 | 23.60 | 21.80 | -2.13 | -8.90% | 21.70 | 24.30 | 63907 | 14418.93 | 3.23% |
| 2024-04-15 | 25.03 | 23.93 | -1.54 | -6.05% | 23.20 | 25.57 | 64403 | 15526.48 | 3.26% |
| 2024-04-12 | 25.80 | 25.47 | -0.33 | -1.28% | 25.44 | 26.26 | 38205 | 9843.76 | 1.93% |
| 2024-04-11 | 25.31 | 25.80 | 0.30 | 1.18% | 25.20 | 26.39 | 51315 | 13339.99 | 2.60% |
| 2024-04-10 | 26.95 | 25.50 | -1.45 | -5.38% | 25.27 | 27.03 | 58372 | 15088.30 | 2.95% |
| 2024-04-09 | 27.32 | 26.95 | 0.15 | 0.56% | 26.53 | 27.40 | 33374 | 8977.70 | 1.69% |
| 2024-04-08 | 27.50 | 26.80 | -0.94 | -3.39% | 26.80 | 27.71 | 53348 | 14505.73 | 2.70% |
| 2024-04-03 | 27.59 | 27.74 | -0.21 | -0.75% | 26.81 | 28.66 | 75623 | 20984.71 | 3.83% |
| 2024-04-02 | 29.00 | 27.95 | -0.20 | -0.71% | 27.57 | 29.29 | 85169 | 24058.69 | 4.69% |
| 2024-04-01 | 27.38 | 28.15 | 1.03 | 3.80% | 27.00 | 28.57 | 66245 | 18455.13 | 3.65% |
| 2024-03-29 | 27.30 | 27.12 | -0.17 | -0.62% | 26.66 | 27.86 | 54352 | 14734.16 | 2.99% |
| 2024-03-28 | 26.73 | 27.29 | 0.55 | 2.06% | 26.20 | 27.92 | 83729 | 22733.86 | 4.61% |
| 2024-03-27 | 28.55 | 26.74 | -1.86 | -6.50% | 26.48 | 28.65 | 94143 | 25649.66 | 5.18% |
| 2024-03-26 | 29.46 | 28.60 | -0.80 | -2.72% | 28.24 | 30.40 | 89066 | 25937.20 | 4.90% |
| 2024-03-25 | 32.30 | 29.40 | -2.94 | -9.09% | 29.00 | 32.52 | 123156 | 37963.67 | 6.78% |
| 2024-03-22 | 33.52 | 32.34 | -1.05 | -3.14% | 32.19 | 34.85 | 108908 | 36084.01 | 6.00% |
| 2024-03-21 | 36.08 | 33.39 | -0.95 | -2.77% | 33.32 | 36.13 | 123657 | 42502.98 | 6.81% |
| 2024-03-20 | 34.80 | 34.34 | -0.28 | -0.81% | 33.33 | 34.85 | 74720 | 25420.96 | 4.11% |
| 2024-03-19 | 34.51 | 34.62 | -0.01 | -0.03% | 33.96 | 35.00 | 61054 | 21139.55 | 3.36% |
| 2024-03-18 | 33.89 | 34.63 | 1.25 | 3.74% | 33.56 | 34.65 | 77800 | 26638.41 | 4.28% |
| 2024-03-15 | 33.43 | 33.38 | -0.38 | -1.13% | 32.82 | 33.57 | 40991 | 13609.48 | 2.26% |
| 2024-03-14 | 32.50 | 33.76 | -0.08 | -0.24% | 32.49 | 34.00 | 75274 | 25037.21 | 4.14% |
| 2024-03-13 | 34.80 | 33.84 | -0.28 | -0.82% | 33.45 | 34.80 | 75242 | 25636.38 | 4.14% |
| 2024-03-12 | 33.99 | 34.12 | 0.32 | 0.95% | 33.20 | 34.58 | 79603 | 26968.68 | 4.38% |
| 2024-03-11 | 33.00 | 33.80 | 0.82 | 2.49% | 32.11 | 33.80 | 74805 | 24827.46 | 4.12% |
| 2024-03-08 | 32.51 | 32.98 | 1.08 | 3.39% | 31.65 | 33.58 | 73410 | 24048.55 | 4.04% |
| 2024-03-07 | 33.24 | 31.90 | -1.97 | -5.82% | 31.76 | 33.95 | 82628 | 27080.69 | 4.55% |
| 2024-03-06 | 33.00 | 33.87 | 0.47 | 1.41% | 32.23 | 34.20 | 89436 | 29640.78 | 4.92% |
| 2024-03-05 | 35.00 | 33.40 | -2.37 | -6.63% | 33.00 | 35.50 | 119750 | 41244.93 | 6.59% |
| 2024-03-04 | 35.80 | 35.77 | 0.86 | 2.46% | 35.00 | 36.97 | 128160 | 46146.98 | 7.06% |
| 2024-03-01 | 32.39 | 34.91 | 2.51 | 7.75% | 31.78 | 35.18 | 127836 | 43127.12 | 7.04% |
| 2024-02-29 | 30.80 | 32.40 | 1.40 | 4.52% | 30.70 | 32.95 | 106607 | 34170.68 | 5.87% |
| 2024-02-28 | 33.26 | 31.00 | -2.15 | -6.49% | 30.88 | 33.28 | 134489 | 43258.98 | 7.41% |
| 2024-02-27 | 29.99 | 33.15 | 2.70 | 8.87% | 29.80 | 33.40 | 141869 | 45413.46 | 7.81% |
| 2024-02-26 | 29.70 | 30.45 | 0.38 | 1.26% | 29.47 | 31.18 | 97864 | 29753.97 | 5.39% |
| 2024-02-23 | 29.99 | 30.07 | 0.21 | 0.70% | 29.00 | 30.38 | 108649 | 32381.04 | 5.98% |
| 2024-02-22 | 29.37 | 29.86 | 1.20 | 4.19% | 28.66 | 30.59 | 103860 | 30868.02 | 5.72% |
| 2024-02-21 | 28.48 | 28.66 | -1.19 | -3.99% | 28.00 | 29.74 | 96118 | 27873.56 | 5.29% |
| 2024-02-20 | 27.99 | 29.85 | 1.70 | 6.04% | 27.05 | 31.00 | 117711 | 33648.98 | 6.48% |
| 2024-02-19 | 25.96 | 28.15 | 3.04 | 12.11% | 25.50 | 28.50 | 113906 | 30677.24 | 6.27% |
| 2024-02-08 | 24.38 | 25.11 | 1.43 | 6.04% | 22.29 | 25.55 | 132589 | 31753.90 | 7.30% |
| 2024-02-07 | 26.00 | 23.68 | -2.15 | -8.32% | 22.06 | 26.00 | 107998 | 26170.51 | 5.95% |