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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 25.11 | 24.93 | 0.03 | 0.12% | 24.71 | 25.22 | 6837 | 1706.38 | 1.01% |
| 2024-05-14 | 25.14 | 24.90 | -0.40 | -1.58% | 24.79 | 25.53 | 9341 | 2336.30 | 1.38% |
| 2024-05-13 | 25.17 | 25.30 | -0.20 | -0.78% | 24.43 | 25.73 | 13875 | 3479.64 | 2.05% |
| 2024-05-10 | 25.16 | 25.50 | 0.35 | 1.39% | 25.11 | 25.78 | 15300 | 3895.17 | 2.26% |
| 2024-05-09 | 25.25 | 25.15 | -0.04 | -0.16% | 25.11 | 26.13 | 17863 | 4576.80 | 2.64% |
| 2024-05-08 | 25.75 | 25.19 | -0.74 | -2.85% | 25.00 | 26.23 | 19598 | 4939.47 | 2.90% |
| 2024-05-07 | 24.39 | 25.93 | 1.61 | 6.62% | 24.38 | 26.51 | 30348 | 7731.79 | 4.49% |
| 2024-05-06 | 24.18 | 24.32 | 0.32 | 1.33% | 23.83 | 24.66 | 13996 | 3374.02 | 2.07% |
| 2024-04-30 | 23.70 | 24.00 | 0.34 | 1.44% | 23.60 | 24.16 | 14600 | 3484.62 | 2.16% |
| 2024-04-29 | 23.35 | 23.66 | 0.17 | 0.72% | 23.24 | 23.78 | 13428 | 3157.02 | 1.99% |
| 2024-04-26 | 22.95 | 23.49 | 0.29 | 1.25% | 22.95 | 23.84 | 15686 | 3689.73 | 2.32% |
| 2024-04-25 | 22.77 | 23.20 | 0.32 | 1.40% | 22.66 | 23.58 | 15444 | 3579.00 | 2.29% |
| 2024-04-24 | 22.88 | 22.88 | 0.30 | 1.33% | 20.32 | 23.15 | 23328 | 5277.12 | 3.45% |
| 2024-04-23 | 22.25 | 22.58 | 0.28 | 1.26% | 21.92 | 23.26 | 11596 | 2634.25 | 1.72% |
| 2024-04-22 | 21.08 | 22.30 | 1.03 | 4.84% | 20.79 | 22.48 | 12079 | 2659.21 | 1.79% |
| 2024-04-19 | 21.30 | 21.27 | -0.30 | -1.39% | 21.08 | 21.95 | 6684 | 1424.57 | 0.99% |
| 2024-04-18 | 21.01 | 21.57 | 0.37 | 1.75% | 20.88 | 22.01 | 9724 | 2100.53 | 1.44% |
| 2024-04-17 | 20.01 | 21.20 | 1.74 | 8.94% | 20.01 | 21.39 | 11500 | 2399.93 | 1.70% |
| 2024-04-16 | 21.77 | 20.05 | -1.97 | -8.95% | 19.94 | 21.79 | 15078 | 3070.53 | 2.23% |
| 2024-04-15 | 22.71 | 22.02 | -0.75 | -3.29% | 21.65 | 22.95 | 17083 | 3795.01 | 2.53% |
| 2024-04-12 | 22.60 | 22.77 | 0.12 | 0.53% | 22.44 | 23.31 | 7812 | 1784.48 | 1.16% |
| 2024-04-11 | 22.40 | 22.65 | -0.08 | -0.35% | 22.32 | 23.00 | 7023 | 1596.15 | 1.04% |
| 2024-04-10 | 22.94 | 22.73 | -0.13 | -0.57% | 22.30 | 23.08 | 10662 | 2418.06 | 1.58% |
| 2024-04-09 | 23.66 | 22.86 | -0.48 | -2.06% | 22.30 | 23.66 | 21518 | 4898.08 | 3.19% |
| 2024-04-08 | 23.73 | 23.34 | -0.38 | -1.60% | 22.80 | 24.45 | 18514 | 4364.22 | 2.74% |
| 2024-04-03 | 23.01 | 23.72 | 0.73 | 3.18% | 22.90 | 23.88 | 16652 | 3915.55 | 2.46% |
| 2024-04-02 | 22.79 | 22.99 | 0.16 | 0.70% | 22.68 | 23.07 | 9661 | 2209.04 | 1.43% |
| 2024-04-01 | 21.52 | 22.83 | 1.34 | 6.24% | 21.52 | 23.53 | 23518 | 5365.56 | 3.48% |
| 2024-03-29 | 21.45 | 21.49 | 0.19 | 0.89% | 21.06 | 21.74 | 7252 | 1553.98 | 1.07% |
| 2024-03-28 | 20.82 | 21.30 | 0.31 | 1.48% | 20.82 | 21.69 | 7805 | 1662.22 | 1.16% |
| 2024-03-27 | 21.71 | 20.99 | -0.72 | -3.32% | 20.99 | 21.83 | 6044 | 1287.01 | 0.89% |
| 2024-03-26 | 21.16 | 21.71 | 0.45 | 2.12% | 21.01 | 21.80 | 5760 | 1232.87 | 0.85% |
| 2024-03-25 | 21.57 | 21.26 | -0.43 | -1.98% | 21.21 | 21.77 | 9418 | 2025.02 | 1.39% |
| 2024-03-22 | 22.00 | 21.69 | -0.41 | -1.86% | 21.46 | 22.12 | 8830 | 1918.58 | 1.31% |
| 2024-03-21 | 22.12 | 22.10 | -0.11 | -0.50% | 21.70 | 22.40 | 6106 | 1345.23 | 0.90% |
| 2024-03-20 | 22.09 | 22.21 | 0.12 | 0.54% | 21.99 | 22.60 | 6133 | 1361.22 | 0.91% |
| 2024-03-19 | 22.23 | 22.09 | -0.10 | -0.45% | 22.06 | 22.63 | 9573 | 2133.11 | 1.42% |
| 2024-03-18 | 21.85 | 22.19 | 0.41 | 1.88% | 21.80 | 22.30 | 9795 | 2163.28 | 1.45% |
| 2024-03-15 | 21.81 | 21.78 | 0.02 | 0.09% | 21.48 | 22.02 | 8239 | 1787.18 | 1.22% |
| 2024-03-14 | 22.11 | 21.76 | -0.35 | -1.58% | 21.50 | 22.22 | 9707 | 2125.00 | 1.44% |
| 2024-03-13 | 22.03 | 22.11 | -0.10 | -0.45% | 21.71 | 22.29 | 9226 | 2024.97 | 1.37% |
| 2024-03-12 | 21.50 | 22.21 | 0.91 | 4.27% | 21.11 | 22.46 | 18133 | 3949.85 | 2.68% |
| 2024-03-11 | 21.21 | 21.30 | 0.11 | 0.52% | 20.73 | 21.43 | 13291 | 2805.05 | 1.97% |
| 2024-03-08 | 21.24 | 21.19 | 0.01 | 0.05% | 20.81 | 21.28 | 8622 | 1813.24 | 1.28% |
| 2024-03-07 | 20.62 | 21.18 | 0.59 | 2.87% | 20.44 | 21.33 | 15181 | 3173.76 | 2.25% |
| 2024-03-06 | 20.05 | 20.59 | 0.53 | 2.64% | 19.91 | 20.76 | 14029 | 2860.29 | 2.08% |
| 2024-03-05 | 19.95 | 20.06 | -0.60 | -2.90% | 19.68 | 20.38 | 22988 | 4603.32 | 3.40% |
| 2024-03-04 | 20.31 | 20.66 | 0.36 | 1.77% | 19.89 | 20.71 | 14364 | 2923.94 | 2.09% |
| 2024-03-01 | 19.68 | 20.30 | 0.62 | 3.15% | 19.61 | 20.35 | 13538 | 2722.34 | 1.97% |
| 2024-02-29 | 18.38 | 19.68 | 0.96 | 5.13% | 18.38 | 19.68 | 16843 | 3251.20 | 2.45% |
| 2024-02-28 | 20.84 | 18.72 | -2.10 | -10.09% | 18.68 | 21.17 | 24177 | 4808.19 | 3.52% |
| 2024-02-27 | 20.22 | 20.82 | 0.60 | 2.97% | 19.78 | 20.86 | 13839 | 2835.17 | 2.01% |
| 2024-02-26 | 19.75 | 20.22 | 0.59 | 3.01% | 19.58 | 20.55 | 15418 | 3097.67 | 2.24% |
| 2024-02-23 | 19.30 | 19.63 | 0.38 | 1.97% | 19.13 | 19.63 | 13693 | 2650.60 | 1.99% |
| 2024-02-22 | 18.73 | 19.25 | 0.33 | 1.74% | 18.54 | 19.27 | 12515 | 2368.92 | 1.82% |
| 2024-02-21 | 18.00 | 18.92 | 0.86 | 4.76% | 17.99 | 19.34 | 15220 | 2863.52 | 2.21% |
| 2024-02-20 | 17.84 | 18.06 | 0.22 | 1.23% | 17.42 | 18.15 | 12364 | 2213.14 | 1.80% |
| 2024-02-19 | 17.48 | 17.84 | 0.36 | 2.06% | 17.24 | 18.27 | 28771 | 5093.97 | 4.18% |
| 2024-02-08 | 14.85 | 17.48 | 1.99 | 12.85% | 14.73 | 17.49 | 29945 | 4839.39 | 4.36% |
| 2024-02-07 | 15.88 | 15.49 | -0.16 | -1.02% | 14.70 | 15.89 | 30007 | 4502.04 | 4.36% |
| 2024-02-06 | 15.99 | 15.65 | -0.56 | -3.45% | 14.40 | 16.39 | 29557 | 4497.87 | 4.30% |