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 | 24.60 | 25.10 | 0.27 | 1.09% | 24.42 | 25.14 | 53961 | 13351.62 | 1.81% |
| 2024-05-16 | 25.12 | 24.83 | -0.34 | -1.35% | 24.69 | 25.50 | 62763 | 15685.12 | 2.11% |
| 2024-05-15 | 25.31 | 25.17 | -0.38 | -1.49% | 25.13 | 26.11 | 90194 | 23039.02 | 3.03% |
| 2024-05-14 | 24.84 | 25.55 | 1.35 | 5.58% | 24.84 | 26.76 | 127522 | 32864.52 | 4.28% |
| 2024-05-13 | 24.95 | 24.20 | -1.08 | -4.27% | 24.14 | 25.48 | 89338 | 22143.70 | 3.00% |
| 2024-05-10 | 25.94 | 25.28 | -0.45 | -1.75% | 25.01 | 26.00 | 76701 | 19384.46 | 2.57% |
| 2024-05-09 | 24.35 | 25.73 | 1.55 | 6.41% | 24.20 | 25.90 | 117444 | 29696.11 | 3.94% |
| 2024-05-08 | 24.60 | 24.18 | -0.68 | -2.74% | 24.04 | 24.60 | 57422 | 13938.51 | 1.93% |
| 2024-05-07 | 24.69 | 24.86 | 0.29 | 1.18% | 24.33 | 25.10 | 71896 | 17842.32 | 2.41% |
| 2024-05-06 | 24.27 | 24.57 | 0.75 | 3.15% | 24.27 | 24.93 | 67308 | 16580.56 | 2.26% |
| 2024-04-30 | 24.80 | 23.82 | -1.18 | -4.72% | 23.73 | 24.83 | 89241 | 21594.58 | 3.00% |
| 2024-04-29 | 24.30 | 25.00 | 0.46 | 1.87% | 24.30 | 25.39 | 107016 | 26751.99 | 3.59% |
| 2024-04-26 | 23.40 | 24.54 | 0.87 | 3.68% | 23.32 | 24.59 | 87352 | 21144.23 | 2.93% |
| 2024-04-25 | 24.22 | 23.67 | -0.65 | -2.67% | 23.58 | 24.22 | 63720 | 15185.33 | 2.14% |
| 2024-04-24 | 24.05 | 24.32 | 0.32 | 1.33% | 23.60 | 24.34 | 76594 | 18428.37 | 2.57% |
| 2024-04-23 | 23.66 | 24.00 | 0.77 | 3.31% | 23.31 | 24.28 | 92624 | 22137.05 | 3.11% |
| 2024-04-22 | 23.64 | 23.23 | -0.63 | -2.64% | 23.01 | 23.79 | 53676 | 12545.01 | 1.80% |
| 2024-04-19 | 23.78 | 23.86 | -0.02 | -0.08% | 23.55 | 24.29 | 61530 | 14695.50 | 2.07% |
| 2024-04-18 | 23.05 | 23.88 | 0.55 | 2.36% | 22.80 | 24.41 | 90663 | 21600.37 | 3.04% |
| 2024-04-17 | 22.57 | 23.33 | 1.41 | 6.43% | 22.37 | 23.33 | 69935 | 16044.49 | 2.35% |
| 2024-04-16 | 23.14 | 21.92 | -1.50 | -6.40% | 21.88 | 23.49 | 85869 | 19304.95 | 2.88% |
| 2024-04-15 | 23.80 | 23.42 | -0.33 | -1.39% | 22.92 | 24.42 | 83972 | 19865.84 | 2.82% |
| 2024-04-12 | 24.31 | 23.75 | -0.61 | -2.50% | 23.75 | 24.66 | 50206 | 12109.70 | 1.69% |
| 2024-04-11 | 23.86 | 24.36 | 0.14 | 0.58% | 23.72 | 24.80 | 68397 | 16607.96 | 2.30% |
| 2024-04-10 | 24.61 | 24.22 | -0.18 | -0.74% | 23.88 | 25.19 | 78096 | 19190.14 | 2.62% |
| 2024-04-09 | 23.93 | 24.40 | 0.62 | 2.61% | 23.86 | 24.56 | 54541 | 13237.97 | 1.83% |
| 2024-04-08 | 24.31 | 23.78 | -0.91 | -3.69% | 23.75 | 24.68 | 55043 | 13268.80 | 1.85% |
| 2024-04-03 | 25.33 | 24.69 | -0.86 | -3.37% | 24.66 | 25.48 | 57310 | 14282.51 | 1.92% |
| 2024-04-02 | 26.26 | 25.55 | -0.80 | -3.04% | 25.30 | 26.26 | 77182 | 19775.54 | 2.59% |
| 2024-04-01 | 25.70 | 26.35 | 0.66 | 2.57% | 25.70 | 26.96 | 88651 | 23435.99 | 2.98% |
| 2024-03-29 | 25.39 | 25.69 | 0.17 | 0.67% | 24.93 | 25.75 | 73530 | 18635.08 | 2.47% |
| 2024-03-28 | 24.37 | 25.52 | 1.21 | 4.98% | 24.37 | 25.92 | 104253 | 26334.56 | 3.50% |
| 2024-03-27 | 25.60 | 24.31 | -1.52 | -5.88% | 24.29 | 25.74 | 89552 | 22320.30 | 3.01% |
| 2024-03-26 | 25.69 | 25.83 | 0.14 | 0.54% | 25.13 | 25.99 | 93915 | 24069.66 | 3.15% |
| 2024-03-25 | 26.40 | 25.69 | -1.04 | -3.89% | 25.64 | 27.01 | 109325 | 28743.39 | 3.67% |
| 2024-03-22 | 27.68 | 26.73 | -1.54 | -5.45% | 26.72 | 28.09 | 157258 | 42733.36 | 5.28% |
| 2024-03-21 | 29.78 | 28.27 | -1.46 | -4.91% | 28.27 | 29.98 | 165920 | 47965.56 | 5.57% |
| 2024-03-20 | 28.75 | 29.73 | 0.81 | 2.80% | 28.62 | 29.88 | 167442 | 49233.85 | 5.62% |
| 2024-03-19 | 28.34 | 28.92 | 0.09 | 0.31% | 27.91 | 29.75 | 183525 | 52803.74 | 6.16% |
| 2024-03-18 | 28.60 | 28.83 | 0.52 | 1.84% | 28.05 | 28.92 | 143531 | 40944.36 | 4.82% |
| 2024-03-15 | 27.46 | 28.31 | 0.56 | 2.02% | 27.21 | 28.59 | 139055 | 39009.78 | 4.67% |
| 2024-03-14 | 28.42 | 27.75 | -0.86 | -3.01% | 27.25 | 29.58 | 148870 | 42136.12 | 5.00% |
| 2024-03-13 | 28.50 | 28.61 | -0.22 | -0.76% | 28.13 | 29.15 | 129811 | 36977.23 | 4.36% |
| 2024-03-12 | 28.00 | 28.83 | 0.61 | 2.16% | 27.44 | 29.63 | 189141 | 53942.12 | 6.35% |
| 2024-03-11 | 28.09 | 28.22 | -0.51 | -1.78% | 27.59 | 28.38 | 135961 | 38008.71 | 4.56% |
| 2024-03-08 | 28.22 | 28.73 | 0.50 | 1.77% | 27.17 | 29.48 | 203625 | 57516.56 | 6.83% |
| 2024-03-07 | 30.88 | 28.23 | -1.27 | -4.31% | 28.16 | 31.29 | 284672 | 84570.18 | 9.55% |
| 2024-03-06 | 25.90 | 29.50 | 2.84 | 10.65% | 25.80 | 29.50 | 284377 | 77801.72 | 9.54% |
| 2024-03-05 | 27.10 | 26.66 | -0.57 | -2.09% | 26.64 | 29.41 | 236924 | 66111.67 | 7.95% |
| 2024-03-04 | 27.66 | 27.23 | -0.69 | -2.47% | 26.51 | 27.88 | 192574 | 52279.23 | 6.46% |
| 2024-03-01 | 25.73 | 27.92 | 2.89 | 11.55% | 24.82 | 29.00 | 314448 | 84387.95 | 10.55% |
| 2024-02-29 | 21.40 | 25.03 | 3.26 | 14.97% | 21.34 | 26.10 | 240651 | 56482.00 | 8.08% |
| 2024-02-28 | 23.40 | 21.77 | -1.17 | -5.10% | 21.75 | 24.38 | 200236 | 46638.98 | 6.72% |
| 2024-02-27 | 21.90 | 22.94 | 0.62 | 2.78% | 21.70 | 22.94 | 136336 | 30300.83 | 4.58% |
| 2024-02-26 | 22.38 | 22.32 | 1.05 | 4.94% | 21.57 | 22.73 | 145198 | 32131.13 | 4.87% |
| 2024-02-23 | 20.78 | 21.27 | 0.48 | 2.31% | 20.42 | 21.33 | 75221 | 15725.99 | 2.52% |
| 2024-02-22 | 20.12 | 20.79 | 0.31 | 1.51% | 20.12 | 20.80 | 51977 | 10690.73 | 1.74% |
| 2024-02-21 | 19.93 | 20.48 | 0.37 | 1.84% | 19.82 | 21.13 | 74026 | 15275.83 | 2.48% |
| 2024-02-20 | 19.84 | 20.11 | 0.04 | 0.20% | 19.64 | 20.19 | 53023 | 10564.08 | 1.78% |
| 2024-02-19 | 20.50 | 20.07 | -0.41 | -2.00% | 19.80 | 20.50 | 93786 | 18774.79 | 3.15% |