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 | 24.37 | 24.74 | 0.08 | 0.32% | 24.15 | 24.84 | 8782 | 2142.29 | 2.74% |
| 2024-05-16 | 23.67 | 24.66 | 0.90 | 3.79% | 23.67 | 24.95 | 11170 | 2735.52 | 3.49% |
| 2024-05-15 | 23.82 | 23.76 | -0.21 | -0.88% | 23.76 | 24.17 | 3188 | 762.97 | 1.00% |
| 2024-05-14 | 24.08 | 23.97 | 0.12 | 0.50% | 23.95 | 24.16 | 4494 | 1079.71 | 1.40% |
| 2024-05-13 | 23.93 | 23.85 | -0.31 | -1.28% | 23.56 | 24.10 | 4595 | 1096.95 | 1.44% |
| 2024-05-10 | 23.98 | 24.16 | 0.07 | 0.29% | 23.63 | 24.20 | 5885 | 1410.60 | 1.84% |
| 2024-05-09 | 23.54 | 24.09 | 0.35 | 1.47% | 23.54 | 24.22 | 5380 | 1289.79 | 1.68% |
| 2024-05-08 | 23.99 | 23.74 | -0.25 | -1.04% | 23.65 | 24.26 | 3399 | 811.17 | 1.06% |
| 2024-05-07 | 23.89 | 23.99 | 0.11 | 0.46% | 23.72 | 24.39 | 5790 | 1393.57 | 1.81% |
| 2024-05-06 | 23.42 | 23.88 | 0.72 | 3.11% | 23.38 | 24.07 | 5177 | 1233.36 | 1.62% |
| 2024-04-30 | 23.42 | 23.16 | -0.46 | -1.95% | 23.00 | 23.62 | 7172 | 1663.44 | 2.24% |
| 2024-04-29 | 23.19 | 23.62 | 0.14 | 0.60% | 23.02 | 23.68 | 5580 | 1307.34 | 1.74% |
| 2024-04-26 | 23.50 | 23.48 | -0.10 | -0.42% | 22.69 | 23.80 | 7941 | 1854.62 | 2.48% |
| 2024-04-25 | 23.52 | 23.58 | -0.14 | -0.59% | 23.28 | 23.90 | 6400 | 1506.63 | 2.00% |
| 2024-04-24 | 22.60 | 23.72 | 0.82 | 3.58% | 22.40 | 23.91 | 8674 | 2031.20 | 2.71% |
| 2024-04-23 | 22.20 | 22.90 | 0.70 | 3.15% | 22.18 | 23.73 | 8894 | 2042.58 | 2.78% |
| 2024-04-22 | 22.22 | 22.20 | -0.35 | -1.55% | 21.95 | 22.71 | 4554 | 1014.59 | 1.42% |
| 2024-04-19 | 22.20 | 22.55 | 0.27 | 1.21% | 21.92 | 23.42 | 8035 | 1809.19 | 2.51% |
| 2024-04-18 | 22.58 | 22.28 | -0.34 | -1.50% | 22.08 | 22.96 | 3169 | 711.17 | 0.99% |
| 2024-04-17 | 21.04 | 22.62 | 1.67 | 7.97% | 21.04 | 22.66 | 6920 | 1531.88 | 2.16% |
| 2024-04-16 | 22.23 | 20.95 | -1.39 | -6.22% | 20.92 | 22.23 | 5499 | 1168.63 | 1.72% |
| 2024-04-15 | 23.14 | 22.34 | -1.15 | -4.90% | 22.03 | 23.65 | 6406 | 1446.22 | 2.00% |
| 2024-04-12 | 23.98 | 23.49 | -0.51 | -2.13% | 23.44 | 24.19 | 4266 | 1013.67 | 1.33% |
| 2024-04-11 | 23.65 | 24.00 | 0.18 | 0.76% | 23.46 | 24.39 | 4042 | 973.87 | 1.26% |
| 2024-04-10 | 24.47 | 23.82 | -0.77 | -3.13% | 23.62 | 24.92 | 5383 | 1292.48 | 1.68% |
| 2024-04-09 | 24.35 | 24.59 | 0.29 | 1.19% | 24.02 | 24.69 | 3847 | 942.41 | 1.20% |
| 2024-04-08 | 25.00 | 24.30 | -0.95 | -3.76% | 24.29 | 25.24 | 4764 | 1170.83 | 1.49% |
| 2024-04-03 | 25.18 | 25.25 | -0.21 | -0.82% | 25.03 | 25.56 | 3389 | 854.85 | 1.06% |
| 2024-04-02 | 25.45 | 25.46 | 0.00 | 0.00% | 25.40 | 25.70 | 2637 | 673.43 | 0.82% |
| 2024-04-01 | 25.40 | 25.46 | 0.29 | 1.15% | 25.17 | 25.55 | 4416 | 1119.48 | 1.38% |
| 2024-03-29 | 24.95 | 25.17 | 0.42 | 1.70% | 24.79 | 25.37 | 4197 | 1055.29 | 1.31% |
| 2024-03-28 | 24.33 | 24.75 | 0.57 | 2.36% | 24.18 | 24.86 | 5107 | 1255.32 | 1.60% |
| 2024-03-27 | 24.61 | 24.18 | -0.36 | -1.47% | 24.17 | 24.73 | 3761 | 917.15 | 1.18% |
| 2024-03-26 | 24.43 | 24.54 | 0.10 | 0.41% | 24.23 | 24.81 | 3525 | 863.94 | 1.10% |
| 2024-03-25 | 24.92 | 24.44 | -0.56 | -2.24% | 24.43 | 25.05 | 4959 | 1227.12 | 1.55% |
| 2024-03-22 | 25.78 | 25.00 | -0.78 | -3.03% | 24.92 | 25.85 | 7960 | 2001.79 | 2.49% |
| 2024-03-21 | 25.75 | 25.78 | -0.01 | -0.04% | 25.55 | 26.05 | 5298 | 1366.56 | 1.66% |
| 2024-03-20 | 25.63 | 25.79 | 0.15 | 0.59% | 25.50 | 25.89 | 3708 | 955.27 | 1.16% |
| 2024-03-19 | 26.32 | 25.64 | -0.68 | -2.58% | 25.51 | 26.50 | 10405 | 2692.76 | 3.25% |
| 2024-03-18 | 24.79 | 26.32 | 1.91 | 7.82% | 24.47 | 26.49 | 18124 | 4654.51 | 5.66% |
| 2024-03-15 | 24.29 | 24.41 | 0.09 | 0.37% | 24.03 | 24.49 | 5758 | 1399.26 | 1.80% |
| 2024-03-14 | 24.23 | 24.32 | 0.29 | 1.21% | 23.88 | 24.45 | 6435 | 1556.39 | 2.01% |
| 2024-03-13 | 24.27 | 24.03 | -0.24 | -0.99% | 23.94 | 24.39 | 4417 | 1065.83 | 1.38% |
| 2024-03-12 | 23.99 | 24.27 | 0.29 | 1.21% | 23.70 | 24.28 | 6470 | 1556.91 | 2.02% |
| 2024-03-11 | 23.38 | 23.98 | 0.60 | 2.57% | 23.31 | 23.98 | 5929 | 1404.57 | 1.85% |
| 2024-03-08 | 23.39 | 23.38 | -0.01 | -0.04% | 23.15 | 23.52 | 2438 | 568.71 | 0.76% |
| 2024-03-07 | 23.52 | 23.39 | -0.14 | -0.59% | 23.31 | 23.87 | 4593 | 1084.19 | 1.44% |
| 2024-03-06 | 23.42 | 23.53 | 0.07 | 0.30% | 23.26 | 23.74 | 3395 | 797.29 | 1.06% |
| 2024-03-05 | 23.76 | 23.46 | -0.44 | -1.84% | 23.46 | 24.06 | 3774 | 893.86 | 1.18% |
| 2024-03-04 | 23.82 | 23.90 | -0.02 | -0.08% | 23.36 | 24.14 | 5377 | 1275.36 | 1.68% |
| 2024-03-01 | 23.65 | 23.92 | 0.29 | 1.23% | 23.48 | 23.93 | 6054 | 1436.04 | 1.89% |
| 2024-02-29 | 23.01 | 23.63 | 0.49 | 2.12% | 22.92 | 23.78 | 6948 | 1623.81 | 2.17% |
| 2024-02-28 | 24.68 | 23.14 | -1.46 | -5.93% | 23.11 | 25.16 | 12487 | 3001.18 | 3.90% |
| 2024-02-27 | 24.06 | 24.60 | 0.53 | 2.20% | 23.83 | 24.66 | 5979 | 1456.07 | 1.87% |
| 2024-02-26 | 23.81 | 24.07 | 0.26 | 1.09% | 23.80 | 24.56 | 8501 | 2059.36 | 2.66% |
| 2024-02-23 | 23.32 | 23.81 | 0.48 | 2.06% | 23.32 | 23.84 | 5921 | 1398.05 | 1.85% |
| 2024-02-22 | 23.28 | 23.33 | 0.20 | 0.86% | 23.00 | 23.39 | 5339 | 1240.63 | 1.67% |
| 2024-02-21 | 22.89 | 23.13 | 0.09 | 0.39% | 22.65 | 23.63 | 7787 | 1813.05 | 2.43% |
| 2024-02-20 | 23.10 | 23.04 | 0.17 | 0.74% | 22.20 | 23.27 | 4730 | 1086.58 | 1.48% |
| 2024-02-19 | 21.60 | 22.87 | 1.28 | 5.93% | 21.59 | 23.39 | 7616 | 1737.45 | 2.38% |