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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 24.50 | 23.74 | 0.87 | 3.80% | 23.59 | 25.00 | 32564 | 7830.17 | 5.20% |
| 2024-05-13 | 23.13 | 22.87 | -0.54 | -2.31% | 22.77 | 23.40 | 11896 | 2733.73 | 1.90% |
| 2024-05-10 | 24.02 | 23.41 | -0.70 | -2.90% | 23.33 | 24.43 | 15309 | 3618.74 | 2.44% |
| 2024-05-09 | 23.72 | 24.11 | 0.48 | 2.03% | 23.64 | 24.73 | 19813 | 4795.56 | 3.16% |
| 2024-05-08 | 23.89 | 23.63 | -0.27 | -1.13% | 23.48 | 24.12 | 15689 | 3727.94 | 2.50% |
| 2024-05-07 | 23.50 | 23.90 | 0.45 | 1.92% | 23.41 | 23.97 | 13403 | 3170.23 | 2.14% |
| 2024-05-06 | 22.97 | 23.45 | 0.64 | 2.81% | 22.96 | 23.76 | 13691 | 3203.12 | 2.19% |
| 2024-04-30 | 22.84 | 22.81 | -0.03 | -0.13% | 22.65 | 23.11 | 12951 | 2962.80 | 2.07% |
| 2024-04-29 | 21.93 | 22.84 | 0.91 | 4.15% | 21.93 | 22.84 | 14572 | 3287.28 | 2.33% |
| 2024-04-26 | 21.31 | 21.93 | 0.39 | 1.81% | 21.31 | 22.09 | 14661 | 3201.14 | 2.34% |
| 2024-04-25 | 21.55 | 21.54 | -0.59 | -2.67% | 21.33 | 22.03 | 16830 | 3654.24 | 2.69% |
| 2024-04-24 | 22.21 | 22.13 | -0.13 | -0.58% | 21.68 | 22.31 | 17806 | 3921.30 | 2.84% |
| 2024-04-23 | 22.23 | 22.26 | 0.04 | 0.18% | 22.05 | 22.58 | 11845 | 2638.03 | 1.89% |
| 2024-04-22 | 22.54 | 22.22 | -0.08 | -0.36% | 22.01 | 22.87 | 16358 | 3666.46 | 2.61% |
| 2024-04-19 | 21.33 | 22.30 | 0.50 | 2.29% | 21.12 | 22.30 | 13854 | 2985.83 | 2.21% |
| 2024-04-18 | 21.56 | 21.80 | 0.15 | 0.69% | 21.30 | 22.66 | 17755 | 3901.27 | 2.83% |
| 2024-04-17 | 20.50 | 21.65 | 1.55 | 7.71% | 20.50 | 21.70 | 15650 | 3344.87 | 2.50% |
| 2024-04-16 | 21.95 | 20.10 | -1.86 | -8.47% | 19.85 | 21.95 | 16948 | 3468.05 | 2.71% |
| 2024-04-15 | 22.96 | 21.96 | -0.99 | -4.31% | 21.46 | 23.23 | 18482 | 4076.28 | 2.95% |
| 2024-04-12 | 23.60 | 22.95 | -0.34 | -1.46% | 22.92 | 23.65 | 8887 | 2055.41 | 1.42% |
| 2024-04-11 | 23.00 | 23.29 | 0.15 | 0.65% | 22.91 | 23.70 | 9068 | 2121.93 | 1.45% |
| 2024-04-10 | 23.93 | 23.14 | -0.87 | -3.62% | 23.06 | 23.94 | 13395 | 3132.30 | 2.14% |
| 2024-04-09 | 23.70 | 24.01 | 0.31 | 1.31% | 23.12 | 24.06 | 14423 | 3413.32 | 2.30% |
| 2024-04-08 | 24.68 | 23.70 | -1.08 | -4.36% | 23.58 | 24.68 | 14342 | 3435.77 | 2.29% |
| 2024-04-03 | 25.24 | 24.78 | -0.44 | -1.74% | 24.51 | 25.40 | 12943 | 3207.46 | 2.07% |
| 2024-04-02 | 25.28 | 25.22 | -0.05 | -0.20% | 24.93 | 25.58 | 15705 | 3960.61 | 2.51% |
| 2024-04-01 | 24.76 | 25.27 | 0.53 | 2.14% | 24.76 | 25.27 | 14734 | 3696.26 | 2.35% |
| 2024-03-29 | 24.31 | 24.74 | 0.43 | 1.77% | 24.07 | 24.74 | 11055 | 2710.77 | 1.76% |
| 2024-03-28 | 24.00 | 24.31 | 0.16 | 0.66% | 23.59 | 24.76 | 17012 | 4127.18 | 2.72% |
| 2024-03-27 | 24.44 | 24.15 | -0.20 | -0.82% | 24.02 | 25.25 | 22763 | 5640.84 | 3.63% |
| 2024-03-26 | 24.52 | 24.35 | -0.16 | -0.65% | 23.89 | 24.85 | 12888 | 3139.14 | 2.06% |
| 2024-03-25 | 24.80 | 24.51 | -0.50 | -2.00% | 24.44 | 25.25 | 13783 | 3433.27 | 2.20% |
| 2024-03-22 | 25.40 | 25.01 | -0.57 | -2.23% | 24.69 | 25.58 | 20041 | 5016.40 | 3.20% |
| 2024-03-21 | 25.71 | 25.58 | -0.30 | -1.16% | 25.31 | 26.05 | 18429 | 4732.40 | 2.94% |
| 2024-03-20 | 25.38 | 25.88 | 0.35 | 1.37% | 25.20 | 26.29 | 26877 | 6940.47 | 4.29% |
| 2024-03-19 | 25.90 | 25.53 | 0.13 | 0.51% | 25.51 | 26.84 | 34905 | 9094.96 | 5.57% |
| 2024-03-18 | 24.76 | 25.40 | 0.66 | 2.67% | 24.76 | 25.50 | 23509 | 5917.51 | 3.75% |
| 2024-03-15 | 24.40 | 24.74 | 0.04 | 0.16% | 24.39 | 24.85 | 15122 | 3720.53 | 2.41% |
| 2024-03-14 | 24.84 | 24.70 | 0.09 | 0.37% | 24.21 | 25.47 | 21961 | 5440.63 | 3.51% |
| 2024-03-13 | 25.00 | 24.61 | -0.27 | -1.09% | 24.33 | 25.00 | 21823 | 5371.79 | 3.48% |
| 2024-03-12 | 24.38 | 24.88 | 0.51 | 2.09% | 24.38 | 25.20 | 27968 | 6946.02 | 4.46% |
| 2024-03-11 | 23.79 | 24.37 | 0.27 | 1.12% | 23.58 | 24.41 | 22493 | 5390.59 | 3.59% |
| 2024-03-08 | 23.20 | 24.10 | 0.81 | 3.48% | 23.11 | 25.00 | 30064 | 7239.07 | 4.80% |
| 2024-03-07 | 23.48 | 23.29 | -0.17 | -0.72% | 23.25 | 23.98 | 19152 | 4517.38 | 3.06% |
| 2024-03-06 | 23.48 | 23.46 | -0.27 | -1.14% | 22.98 | 23.72 | 16969 | 3966.21 | 2.71% |
| 2024-03-05 | 24.32 | 23.73 | -1.02 | -4.12% | 23.57 | 24.43 | 25550 | 6092.90 | 4.08% |
| 2024-03-04 | 23.61 | 24.75 | 1.09 | 4.61% | 23.34 | 25.63 | 35433 | 8723.53 | 5.66% |
| 2024-03-01 | 23.28 | 23.66 | 0.32 | 1.37% | 23.26 | 23.75 | 19546 | 4593.45 | 3.12% |
| 2024-02-29 | 22.29 | 23.34 | 0.88 | 3.92% | 21.90 | 23.34 | 25316 | 5805.80 | 4.04% |
| 2024-02-28 | 24.63 | 22.46 | -2.16 | -8.77% | 22.41 | 25.32 | 43099 | 10380.93 | 6.88% |
| 2024-02-27 | 23.60 | 24.62 | 0.63 | 2.63% | 23.54 | 24.70 | 27723 | 6712.45 | 4.43% |
| 2024-02-26 | 23.18 | 23.99 | 0.77 | 3.32% | 23.16 | 24.78 | 37605 | 9029.41 | 6.00% |
| 2024-02-23 | 22.78 | 23.22 | 0.26 | 1.13% | 22.66 | 23.23 | 29060 | 6671.51 | 4.64% |
| 2024-02-22 | 22.09 | 22.96 | 0.76 | 3.42% | 21.90 | 23.48 | 33373 | 7563.97 | 5.33% |
| 2024-02-21 | 21.50 | 22.20 | 0.11 | 0.50% | 21.00 | 22.79 | 37226 | 8219.56 | 5.94% |
| 2024-02-20 | 20.91 | 22.09 | 0.91 | 4.30% | 20.67 | 23.86 | 39925 | 8862.63 | 6.37% |
| 2024-02-19 | 20.07 | 21.18 | 0.86 | 4.23% | 20.05 | 21.63 | 33971 | 7142.53 | 5.42% |
| 2024-02-08 | 18.51 | 20.32 | 1.70 | 9.13% | 18.00 | 20.77 | 37781 | 7296.03 | 6.03% |
| 2024-02-07 | 20.02 | 18.62 | -1.40 | -6.99% | 18.20 | 20.40 | 33900 | 6611.30 | 5.41% |
| 2024-02-06 | 19.29 | 20.02 | 0.53 | 2.72% | 17.83 | 20.87 | 27574 | 5273.06 | 4.40% |
| 2024-02-05 | 21.90 | 19.49 | -2.59 | -11.73% | 18.81 | 21.90 | 29716 | 5904.38 | 4.74% |