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 | 22.48 | 23.59 | 1.06 | 4.70% | 22.25 | 24.30 | 41452 | 9726.08 | 3.03% |
| 2024-05-16 | 22.02 | 22.53 | 0.29 | 1.30% | 22.02 | 22.88 | 13716 | 3102.83 | 1.00% |
| 2024-05-15 | 22.36 | 22.24 | -0.01 | -0.04% | 22.10 | 22.63 | 11229 | 2513.87 | 0.82% |
| 2024-05-14 | 22.28 | 22.25 | -0.14 | -0.63% | 22.20 | 22.76 | 12672 | 2839.04 | 0.93% |
| 2024-05-13 | 22.31 | 22.39 | -0.13 | -0.58% | 22.03 | 22.78 | 13033 | 2919.96 | 0.95% |
| 2024-05-10 | 23.34 | 22.52 | -0.94 | -4.01% | 22.44 | 23.45 | 20749 | 4719.90 | 1.52% |
| 2024-05-09 | 22.63 | 23.46 | 0.83 | 3.67% | 22.63 | 23.60 | 19227 | 4482.97 | 1.40% |
| 2024-05-08 | 22.89 | 22.63 | -0.41 | -1.78% | 22.51 | 23.16 | 17590 | 4020.77 | 1.29% |
| 2024-05-07 | 32.28 | 32.49 | 0.21 | 0.65% | 32.21 | 32.78 | 13451 | 4375.31 | 1.37% |
| 2024-05-06 | 32.88 | 32.28 | 0.00 | 0.00% | 32.25 | 32.88 | 11811 | 3836.57 | 1.21% |
| 2024-04-30 | 32.55 | 32.28 | 0.00 | 0.00% | 32.03 | 32.65 | 9760 | 3151.10 | 1.00% |
| 2024-04-29 | 31.41 | 32.28 | 0.87 | 2.77% | 31.26 | 32.28 | 11373 | 3645.05 | 1.16% |
| 2024-04-26 | 30.86 | 31.41 | 0.56 | 1.82% | 30.86 | 31.65 | 10915 | 3419.92 | 1.11% |
| 2024-04-25 | 30.53 | 30.85 | 0.02 | 0.06% | 30.41 | 30.98 | 9755 | 2999.48 | 1.00% |
| 2024-04-24 | 29.59 | 30.83 | 1.36 | 4.61% | 29.20 | 31.40 | 15477 | 4691.33 | 1.58% |
| 2024-04-23 | 28.68 | 29.47 | 0.79 | 2.75% | 28.67 | 29.60 | 8884 | 2593.88 | 0.91% |
| 2024-04-22 | 28.15 | 28.68 | 0.24 | 0.84% | 27.30 | 29.00 | 7532 | 2138.47 | 0.77% |
| 2024-04-19 | 28.68 | 28.44 | -0.46 | -1.59% | 28.21 | 29.02 | 7562 | 2155.17 | 0.77% |
| 2024-04-18 | 28.65 | 28.90 | 0.09 | 0.31% | 28.45 | 29.28 | 8348 | 2419.04 | 0.85% |
| 2024-04-17 | 27.52 | 28.81 | 1.90 | 7.06% | 27.47 | 28.83 | 10795 | 3062.68 | 1.10% |
| 2024-04-16 | 28.01 | 26.91 | -1.53 | -5.38% | 26.67 | 28.16 | 14447 | 3932.36 | 1.47% |
| 2024-04-15 | 29.84 | 28.44 | -1.38 | -4.63% | 28.02 | 30.02 | 14369 | 4134.99 | 1.47% |
| 2024-04-12 | 29.74 | 29.82 | 0.28 | 0.95% | 29.65 | 30.45 | 9129 | 2737.64 | 0.93% |
| 2024-04-11 | 29.45 | 29.54 | 0.09 | 0.31% | 29.39 | 30.15 | 6822 | 2031.04 | 0.70% |
| 2024-04-10 | 30.47 | 29.45 | -1.00 | -3.28% | 29.21 | 30.47 | 9162 | 2719.75 | 0.94% |
| 2024-04-09 | 30.17 | 30.45 | 0.15 | 0.50% | 30.15 | 30.65 | 7970 | 2417.16 | 0.81% |
| 2024-04-08 | 31.40 | 30.30 | -1.14 | -3.63% | 30.30 | 31.40 | 10315 | 3148.99 | 1.05% |
| 2024-04-03 | 31.87 | 31.44 | -0.50 | -1.57% | 31.05 | 32.13 | 11181 | 3507.59 | 1.14% |
| 2024-04-02 | 32.38 | 31.94 | -0.44 | -1.36% | 31.71 | 32.38 | 11736 | 3746.93 | 1.20% |
| 2024-04-01 | 31.98 | 32.38 | 0.47 | 1.47% | 31.38 | 32.53 | 19718 | 6311.66 | 2.01% |
| 2024-03-29 | 31.38 | 31.91 | 0.60 | 1.92% | 30.68 | 31.98 | 12653 | 3972.91 | 1.24% |
| 2024-03-28 | 30.49 | 31.31 | 0.76 | 2.49% | 30.20 | 31.75 | 13714 | 4269.55 | 1.35% |
| 2024-03-27 | 31.03 | 30.55 | -0.83 | -2.64% | 30.44 | 31.40 | 9615 | 2960.77 | 0.94% |
| 2024-03-26 | 30.82 | 31.38 | 0.58 | 1.88% | 30.82 | 32.13 | 13761 | 4348.27 | 1.35% |
| 2024-03-25 | 32.23 | 30.80 | -1.60 | -4.94% | 30.80 | 32.43 | 11698 | 3705.85 | 1.15% |
| 2024-03-22 | 32.60 | 32.40 | -0.31 | -0.95% | 32.15 | 32.97 | 9220 | 2992.23 | 0.90% |
| 2024-03-21 | 32.99 | 32.71 | -0.20 | -0.61% | 32.20 | 33.25 | 10370 | 3389.71 | 1.02% |
| 2024-03-20 | 32.70 | 32.91 | 0.03 | 0.09% | 32.68 | 33.18 | 9530 | 3136.65 | 0.93% |
| 2024-03-19 | 32.99 | 32.88 | -0.05 | -0.15% | 32.55 | 33.12 | 9632 | 3159.27 | 0.94% |
| 2024-03-18 | 31.88 | 32.93 | 1.04 | 3.26% | 31.69 | 32.93 | 12466 | 4059.02 | 1.22% |
| 2024-03-15 | 31.02 | 31.89 | 0.64 | 2.05% | 31.02 | 32.08 | 12314 | 3889.69 | 1.21% |
| 2024-03-14 | 31.59 | 31.25 | -0.34 | -1.08% | 30.97 | 31.76 | 10353 | 3246.08 | 1.02% |
| 2024-03-13 | 31.76 | 31.59 | -0.03 | -0.09% | 31.51 | 32.00 | 10462 | 3326.85 | 1.03% |
| 2024-03-12 | 31.54 | 31.62 | 0.18 | 0.57% | 31.11 | 31.76 | 12194 | 3830.66 | 1.20% |
| 2024-03-11 | 31.39 | 31.44 | -0.26 | -0.82% | 30.80 | 31.44 | 15760 | 4900.96 | 1.55% |
| 2024-03-08 | 30.24 | 31.70 | 1.51 | 5.00% | 30.18 | 31.90 | 18663 | 5795.71 | 1.83% |
| 2024-03-07 | 30.43 | 30.19 | -0.23 | -0.76% | 30.18 | 31.38 | 13390 | 4124.25 | 1.31% |
| 2024-03-06 | 30.29 | 30.42 | 0.14 | 0.46% | 29.83 | 30.87 | 9794 | 2971.28 | 0.96% |
| 2024-03-05 | 30.71 | 30.28 | -0.71 | -2.29% | 30.08 | 30.89 | 11453 | 3494.98 | 1.12% |
| 2024-03-04 | 31.20 | 30.99 | 0.21 | 0.68% | 30.02 | 31.28 | 13320 | 4098.89 | 1.31% |
| 2024-03-01 | 30.24 | 30.78 | 0.76 | 2.53% | 30.11 | 30.90 | 11561 | 3534.29 | 1.13% |
| 2024-02-29 | 28.31 | 30.02 | 1.29 | 4.49% | 28.28 | 30.18 | 15291 | 4542.79 | 1.50% |
| 2024-02-28 | 31.90 | 28.73 | -3.19 | -9.99% | 28.63 | 31.98 | 28237 | 8620.39 | 2.77% |
| 2024-02-27 | 30.00 | 31.92 | 1.82 | 6.05% | 29.63 | 32.00 | 18739 | 5825.13 | 1.84% |
| 2024-02-26 | 30.09 | 30.10 | 0.01 | 0.03% | 29.49 | 30.76 | 16159 | 4853.58 | 1.59% |
| 2024-02-23 | 28.79 | 30.09 | 1.59 | 5.58% | 28.66 | 30.09 | 14509 | 4267.68 | 1.42% |
| 2024-02-22 | 28.00 | 28.50 | 0.63 | 2.26% | 27.92 | 28.65 | 9995 | 2832.21 | 0.98% |
| 2024-02-21 | 27.13 | 27.87 | 0.49 | 1.79% | 26.96 | 28.63 | 14071 | 3949.71 | 1.38% |
| 2024-02-20 | 27.35 | 27.38 | 0.00 | 0.00% | 26.81 | 27.53 | 13573 | 3693.46 | 1.33% |
| 2024-02-19 | 26.75 | 27.38 | 1.18 | 4.50% | 26.75 | 27.83 | 19492 | 5325.28 | 1.91% |