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 | 22.49 | 22.88 | 0.40 | 1.78% | 22.34 | 22.88 | 11038 | 2492.96 | 1.21% |
| 2024-05-16 | 29.30 | 29.43 | 0.06 | 0.20% | 29.30 | 29.81 | 7784 | 2303.14 | 1.12% |
| 2024-05-15 | 29.23 | 29.37 | 0.14 | 0.48% | 28.82 | 29.50 | 6602 | 1932.39 | 0.95% |
| 2024-05-14 | 29.50 | 29.23 | 0.32 | 1.11% | 28.98 | 29.55 | 4881 | 1430.47 | 0.70% |
| 2024-05-13 | 29.61 | 28.91 | -0.53 | -1.80% | 28.55 | 29.65 | 7219 | 2092.26 | 1.03% |
| 2024-05-10 | 29.89 | 29.44 | -0.44 | -1.47% | 29.35 | 30.73 | 8831 | 2629.97 | 1.27% |
| 2024-05-09 | 29.38 | 29.88 | 0.46 | 1.56% | 29.37 | 30.08 | 6775 | 2020.11 | 0.97% |
| 2024-05-08 | 30.14 | 29.42 | -0.72 | -2.39% | 29.30 | 30.14 | 6994 | 2075.60 | 1.00% |
| 2024-05-07 | 29.78 | 30.14 | 0.23 | 0.77% | 29.65 | 30.28 | 9013 | 2707.92 | 1.29% |
| 2024-05-06 | 29.99 | 29.91 | 0.56 | 1.91% | 29.38 | 30.05 | 10110 | 3014.07 | 1.45% |
| 2024-04-30 | 29.37 | 29.35 | -0.13 | -0.44% | 29.14 | 29.84 | 8065 | 2371.51 | 1.16% |
| 2024-04-29 | 29.11 | 29.48 | 0.33 | 1.13% | 29.00 | 29.79 | 10628 | 3129.93 | 1.52% |
| 2024-04-26 | 28.33 | 29.15 | 0.79 | 2.79% | 27.50 | 29.33 | 13173 | 3780.48 | 1.89% |
| 2024-04-25 | 28.48 | 28.36 | 0.25 | 0.89% | 27.80 | 28.68 | 7540 | 2139.45 | 1.08% |
| 2024-04-24 | 26.99 | 28.11 | 1.11 | 4.11% | 26.99 | 28.14 | 6741 | 1873.51 | 0.97% |
| 2024-04-23 | 26.31 | 27.00 | 0.68 | 2.58% | 26.22 | 27.37 | 5698 | 1535.61 | 0.82% |
| 2024-04-22 | 26.80 | 26.32 | -0.38 | -1.42% | 25.70 | 26.80 | 4874 | 1286.10 | 0.70% |
| 2024-04-19 | 26.60 | 26.70 | -0.10 | -0.37% | 26.16 | 26.77 | 5276 | 1397.00 | 0.76% |
| 2024-04-18 | 26.42 | 26.80 | 0.44 | 1.67% | 26.21 | 27.27 | 9700 | 2602.98 | 1.39% |
| 2024-04-17 | 24.97 | 26.36 | 1.88 | 7.68% | 24.96 | 26.85 | 12345 | 3220.21 | 1.77% |
| 2024-04-16 | 26.20 | 24.48 | -1.80 | -6.85% | 24.11 | 26.26 | 10800 | 2678.57 | 1.55% |
| 2024-04-15 | 27.59 | 26.28 | -1.35 | -4.89% | 25.73 | 27.91 | 14318 | 3796.31 | 2.05% |
| 2024-04-12 | 27.60 | 27.63 | -0.05 | -0.18% | 27.56 | 28.15 | 6340 | 1765.52 | 0.91% |
| 2024-04-11 | 27.59 | 27.68 | 0.10 | 0.36% | 27.27 | 28.39 | 6641 | 1849.56 | 0.95% |
| 2024-04-10 | 28.16 | 27.58 | -0.86 | -3.02% | 27.37 | 28.61 | 8249 | 2292.01 | 1.18% |
| 2024-04-09 | 28.17 | 28.44 | 0.32 | 1.14% | 28.01 | 28.65 | 6288 | 1784.23 | 0.90% |
| 2024-04-08 | 29.32 | 28.12 | -1.20 | -4.09% | 28.12 | 29.32 | 8982 | 2567.36 | 1.29% |
| 2024-04-03 | 29.70 | 29.32 | -0.45 | -1.51% | 28.72 | 29.70 | 10117 | 2947.70 | 1.45% |
| 2024-04-02 | 29.81 | 29.77 | -0.11 | -0.37% | 29.42 | 29.97 | 11429 | 3392.14 | 1.64% |
| 2024-04-01 | 29.05 | 29.88 | 1.19 | 4.15% | 29.05 | 30.22 | 17493 | 5200.96 | 2.51% |
| 2024-03-29 | 29.05 | 28.69 | -0.60 | -2.05% | 27.96 | 29.19 | 19095 | 5444.59 | 2.74% |
| 2024-03-28 | 27.01 | 29.29 | 2.29 | 8.48% | 26.86 | 30.45 | 21382 | 6176.55 | 3.07% |
| 2024-03-27 | 28.29 | 27.00 | -0.93 | -3.33% | 27.00 | 28.29 | 6407 | 1763.96 | 0.92% |
| 2024-03-26 | 28.19 | 27.93 | -0.26 | -0.92% | 27.59 | 28.56 | 9886 | 2772.40 | 1.42% |
| 2024-03-25 | 29.20 | 28.19 | -0.97 | -3.33% | 28.15 | 29.22 | 8870 | 2552.15 | 1.27% |
| 2024-03-22 | 29.76 | 29.16 | -0.68 | -2.28% | 28.73 | 29.83 | 11473 | 3348.29 | 1.64% |
| 2024-03-21 | 29.98 | 29.84 | -0.06 | -0.20% | 29.17 | 29.99 | 9257 | 2742.64 | 1.33% |
| 2024-03-20 | 29.18 | 29.90 | 0.66 | 2.26% | 29.18 | 30.00 | 10005 | 2971.32 | 1.43% |
| 2024-03-19 | 29.27 | 29.24 | -0.03 | -0.10% | 29.01 | 29.65 | 10475 | 3068.97 | 1.50% |
| 2024-03-18 | 28.79 | 29.27 | 0.27 | 0.93% | 28.70 | 29.29 | 12812 | 3715.57 | 1.84% |
| 2024-03-15 | 28.06 | 29.00 | 1.17 | 4.20% | 27.92 | 29.50 | 14083 | 4059.68 | 2.02% |
| 2024-03-14 | 28.38 | 27.83 | -0.31 | -1.10% | 27.48 | 28.82 | 9625 | 2703.05 | 1.38% |
| 2024-03-13 | 28.23 | 28.14 | -0.01 | -0.04% | 28.00 | 28.50 | 8163 | 2306.14 | 1.17% |
| 2024-03-12 | 27.90 | 28.15 | 0.15 | 0.54% | 27.60 | 28.22 | 9165 | 2560.20 | 1.31% |
| 2024-03-11 | 27.42 | 28.00 | 1.00 | 3.70% | 26.96 | 28.05 | 12127 | 3337.06 | 1.74% |
| 2024-03-08 | 26.80 | 27.00 | 0.16 | 0.60% | 26.40 | 27.15 | 7386 | 1983.49 | 1.06% |
| 2024-03-07 | 26.89 | 26.84 | 0.23 | 0.86% | 26.57 | 27.48 | 10437 | 2822.46 | 1.50% |
| 2024-03-06 | 26.21 | 26.61 | 0.28 | 1.06% | 25.95 | 27.08 | 8339 | 2211.83 | 1.20% |
| 2024-03-05 | 27.30 | 26.33 | -0.83 | -3.06% | 26.20 | 27.30 | 9824 | 2604.92 | 1.41% |
| 2024-03-04 | 27.34 | 27.16 | -0.08 | -0.29% | 26.23 | 27.53 | 12975 | 3495.10 | 1.86% |
| 2024-03-01 | 26.58 | 27.24 | 0.67 | 2.52% | 26.46 | 27.40 | 12282 | 3316.27 | 1.76% |
| 2024-02-29 | 25.18 | 26.57 | 1.07 | 4.20% | 25.17 | 26.58 | 13960 | 3635.76 | 2.00% |
| 2024-02-28 | 28.39 | 25.50 | -2.88 | -10.15% | 25.23 | 28.61 | 23151 | 6257.73 | 3.32% |
| 2024-02-27 | 27.90 | 28.38 | 0.79 | 2.86% | 27.54 | 28.40 | 13956 | 3900.03 | 2.00% |
| 2024-02-26 | 27.84 | 27.59 | -0.11 | -0.40% | 27.28 | 28.59 | 17370 | 4838.16 | 2.49% |
| 2024-02-23 | 26.17 | 27.70 | 1.78 | 6.87% | 26.08 | 27.79 | 15395 | 4154.30 | 2.21% |
| 2024-02-22 | 25.45 | 25.92 | 0.97 | 3.89% | 24.85 | 25.97 | 12506 | 3198.76 | 1.79% |
| 2024-02-21 | 24.17 | 24.95 | 0.65 | 2.67% | 23.72 | 26.45 | 14096 | 3552.13 | 2.02% |
| 2024-02-20 | 23.79 | 24.30 | 0.51 | 2.14% | 23.29 | 24.49 | 9058 | 2183.10 | 1.30% |
| 2024-02-19 | 22.90 | 23.79 | 1.03 | 4.53% | 22.77 | 24.13 | 15173 | 3593.54 | 2.18% |
| 2024-02-08 | 20.20 | 22.76 | 2.32 | 11.35% | 20.02 | 22.77 | 16866 | 3621.14 | 2.42% |