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 | 23.90 | 24.25 | 0.26 | 1.08% | 23.90 | 24.35 | 12657 | 3052.61 | 7.05% |
| 2024-05-16 | 23.86 | 23.99 | 0.12 | 0.50% | 23.60 | 24.19 | 11670 | 2791.21 | 6.50% |
| 2024-05-15 | 23.73 | 23.87 | 0.07 | 0.29% | 23.38 | 24.03 | 11916 | 2837.22 | 6.64% |
| 2024-05-14 | 23.88 | 23.80 | 0.13 | 0.55% | 23.48 | 24.18 | 14473 | 3446.06 | 8.06% |
| 2024-05-13 | 25.15 | 23.67 | -1.64 | -6.48% | 23.61 | 25.15 | 20886 | 5030.92 | 11.64% |
| 2024-05-10 | 26.00 | 25.31 | -1.07 | -4.06% | 24.65 | 26.09 | 31823 | 8058.21 | 17.73% |
| 2024-05-09 | 26.00 | 26.38 | -2.23 | -7.79% | 25.91 | 26.99 | 47658 | 12589.74 | 26.55% |
| 2024-05-08 | 26.63 | 28.61 | 2.88 | 11.19% | 26.63 | 30.88 | 58717 | 17144.49 | 32.71% |
| 2024-05-07 | 24.30 | 25.73 | 1.53 | 6.32% | 23.88 | 26.28 | 17152 | 4292.53 | 9.56% |
| 2024-05-06 | 23.59 | 24.20 | 0.88 | 3.77% | 23.16 | 24.32 | 8011 | 1913.29 | 4.46% |
| 2024-04-30 | 23.14 | 23.32 | 0.34 | 1.48% | 22.80 | 23.87 | 8400 | 1962.00 | 4.68% |
| 2024-04-29 | 21.80 | 22.98 | 1.18 | 5.41% | 21.80 | 23.08 | 9004 | 2045.27 | 5.02% |
| 2024-04-26 | 21.55 | 21.80 | -0.16 | -0.73% | 21.16 | 22.08 | 5891 | 1276.84 | 3.28% |
| 2024-04-25 | 21.26 | 21.96 | 0.59 | 2.76% | 21.17 | 21.96 | 4843 | 1052.93 | 2.70% |
| 2024-04-24 | 20.43 | 21.37 | 0.70 | 3.39% | 20.43 | 21.43 | 6418 | 1355.10 | 3.58% |
| 2024-04-23 | 20.15 | 20.67 | 0.46 | 2.28% | 20.10 | 20.99 | 5433 | 1122.39 | 3.03% |
| 2024-04-22 | 20.02 | 20.21 | -0.18 | -0.88% | 19.61 | 20.54 | 5651 | 1141.89 | 3.15% |
| 2024-04-19 | 20.59 | 20.39 | -0.21 | -1.02% | 20.02 | 20.82 | 5451 | 1114.97 | 3.04% |
| 2024-04-18 | 21.07 | 20.60 | -0.43 | -2.04% | 20.38 | 21.22 | 5327 | 1106.64 | 2.97% |
| 2024-04-17 | 19.44 | 21.03 | 1.74 | 9.02% | 19.44 | 21.18 | 7420 | 1529.73 | 4.13% |
| 2024-04-16 | 21.00 | 19.29 | -2.04 | -9.56% | 19.08 | 21.00 | 9087 | 1786.59 | 5.06% |
| 2024-04-15 | 23.40 | 21.33 | -2.52 | -10.57% | 20.80 | 23.72 | 10212 | 2240.07 | 5.69% |
| 2024-04-12 | 24.00 | 23.85 | 0.00 | 0.00% | 23.62 | 24.29 | 3534 | 846.72 | 1.97% |
| 2024-04-11 | 23.62 | 23.85 | 0.09 | 0.38% | 23.39 | 24.38 | 5172 | 1242.66 | 2.88% |
| 2024-04-10 | 24.50 | 23.76 | -0.64 | -2.62% | 23.60 | 24.55 | 4728 | 1136.77 | 2.63% |
| 2024-04-09 | 23.65 | 24.40 | 0.75 | 3.17% | 23.60 | 24.45 | 6406 | 1550.28 | 3.57% |
| 2024-04-08 | 25.00 | 23.65 | -1.24 | -4.98% | 23.64 | 25.08 | 7890 | 1907.31 | 4.40% |
| 2024-04-03 | 25.50 | 24.89 | -0.69 | -2.70% | 24.56 | 25.52 | 7597 | 1888.77 | 4.23% |
| 2024-04-02 | 25.33 | 25.58 | 0.27 | 1.07% | 25.16 | 25.78 | 6696 | 1705.32 | 3.73% |
| 2024-04-01 | 25.28 | 25.31 | 0.19 | 0.76% | 24.61 | 25.38 | 6174 | 1557.92 | 3.44% |
| 2024-03-29 | 24.62 | 25.12 | 0.50 | 2.03% | 24.50 | 25.16 | 6261 | 1551.69 | 3.49% |
| 2024-03-28 | 24.57 | 24.62 | 0.02 | 0.08% | 24.28 | 25.26 | 6682 | 1655.43 | 3.72% |
| 2024-03-27 | 25.30 | 24.60 | -0.80 | -3.15% | 24.49 | 25.39 | 4831 | 1205.04 | 2.69% |
| 2024-03-26 | 25.25 | 25.40 | 0.55 | 2.21% | 24.62 | 25.47 | 5199 | 1307.18 | 2.90% |
| 2024-03-25 | 25.46 | 24.85 | -0.61 | -2.40% | 24.76 | 25.92 | 5267 | 1329.25 | 2.93% |
| 2024-03-22 | 25.61 | 25.46 | -0.28 | -1.09% | 25.17 | 25.96 | 5603 | 1432.63 | 3.12% |
| 2024-03-21 | 25.89 | 25.74 | -0.15 | -0.58% | 25.46 | 26.41 | 6327 | 1628.63 | 3.53% |
| 2024-03-20 | 25.39 | 25.89 | 0.53 | 2.09% | 25.39 | 26.09 | 7835 | 2018.72 | 4.37% |
| 2024-03-19 | 25.59 | 25.36 | -0.34 | -1.32% | 25.30 | 25.88 | 7131 | 1824.32 | 3.97% |
| 2024-03-18 | 24.62 | 25.70 | 1.06 | 4.30% | 24.62 | 25.79 | 7626 | 1925.13 | 4.25% |
| 2024-03-15 | 23.89 | 24.64 | 0.76 | 3.18% | 23.68 | 24.68 | 6708 | 1627.77 | 3.74% |
| 2024-03-14 | 23.86 | 23.88 | -0.05 | -0.21% | 23.71 | 24.19 | 5862 | 1404.52 | 3.27% |
| 2024-03-13 | 23.95 | 23.93 | -0.03 | -0.13% | 23.66 | 24.09 | 4475 | 1069.57 | 2.49% |
| 2024-03-12 | 23.44 | 23.96 | 0.54 | 2.31% | 23.43 | 24.05 | 6328 | 1504.50 | 3.53% |
| 2024-03-11 | 23.00 | 23.42 | 0.41 | 1.78% | 22.85 | 23.42 | 3971 | 919.33 | 2.21% |
| 2024-03-08 | 22.91 | 23.01 | 0.10 | 0.44% | 22.56 | 23.18 | 4271 | 978.05 | 2.38% |
| 2024-03-07 | 23.20 | 22.91 | -0.17 | -0.74% | 22.72 | 23.54 | 4678 | 1080.87 | 2.61% |
| 2024-03-06 | 22.31 | 23.08 | 0.75 | 3.36% | 22.17 | 23.29 | 6596 | 1507.29 | 3.67% |
| 2024-03-05 | 23.01 | 22.33 | -0.72 | -3.12% | 22.33 | 23.04 | 6217 | 1411.67 | 3.46% |
| 2024-03-04 | 22.87 | 23.05 | 0.21 | 0.92% | 22.46 | 23.35 | 7583 | 1736.07 | 4.22% |
| 2024-03-01 | 22.73 | 22.84 | 0.20 | 0.88% | 22.42 | 23.14 | 5272 | 1200.89 | 2.94% |
| 2024-02-29 | 21.40 | 22.64 | 0.93 | 4.28% | 21.01 | 22.64 | 9499 | 2099.68 | 5.29% |
| 2024-02-28 | 23.99 | 21.71 | -2.29 | -9.54% | 21.66 | 24.50 | 13754 | 3187.14 | 7.66% |
| 2024-02-27 | 23.26 | 24.00 | 0.63 | 2.70% | 23.05 | 24.19 | 7285 | 1729.85 | 4.06% |
| 2024-02-26 | 22.72 | 23.37 | 0.67 | 2.95% | 22.54 | 23.92 | 8389 | 1944.49 | 4.67% |
| 2024-02-23 | 21.47 | 22.70 | 0.96 | 4.42% | 21.47 | 22.78 | 8664 | 1923.86 | 4.83% |
| 2024-02-22 | 20.94 | 21.74 | 0.59 | 2.79% | 20.92 | 21.74 | 7776 | 1664.16 | 4.33% |
| 2024-02-21 | 20.42 | 21.15 | 0.73 | 3.57% | 20.15 | 21.67 | 8441 | 1778.84 | 4.70% |
| 2024-02-20 | 19.99 | 20.42 | 0.42 | 2.10% | 19.82 | 20.45 | 5985 | 1211.30 | 3.33% |
| 2024-02-19 | 19.17 | 20.00 | 0.93 | 4.88% | 19.15 | 20.58 | 10613 | 2116.49 | 5.91% |