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 | 22.59 | 23.00 | 0.40 | 1.77% | 22.20 | 23.00 | 23983 | 5432.38 | 3.34% |
| 2024-05-16 | 22.24 | 22.60 | 0.51 | 2.31% | 22.22 | 22.87 | 26955 | 6107.45 | 3.76% |
| 2024-05-15 | 22.49 | 22.09 | -0.42 | -1.87% | 22.01 | 22.62 | 28761 | 6409.06 | 4.01% |
| 2024-05-14 | 22.31 | 22.51 | 0.32 | 1.44% | 22.06 | 22.80 | 31233 | 6997.31 | 4.35% |
| 2024-05-13 | 23.19 | 22.19 | -1.15 | -4.93% | 22.13 | 23.23 | 36047 | 8099.86 | 5.03% |
| 2024-05-10 | 24.00 | 23.34 | -0.91 | -3.75% | 23.25 | 24.39 | 37253 | 8770.96 | 5.19% |
| 2024-05-09 | 24.24 | 24.25 | 0.13 | 0.54% | 24.10 | 24.50 | 29054 | 7059.33 | 4.05% |
| 2024-05-08 | 24.85 | 24.12 | -0.75 | -3.02% | 24.00 | 24.85 | 30156 | 7340.45 | 4.20% |
| 2024-05-07 | 24.75 | 24.87 | 0.04 | 0.16% | 24.46 | 25.36 | 34256 | 8539.19 | 4.78% |
| 2024-05-06 | 24.80 | 24.83 | 0.41 | 1.68% | 24.60 | 25.08 | 34678 | 8613.32 | 4.83% |
| 2024-04-30 | 24.66 | 24.42 | -0.45 | -1.81% | 23.88 | 24.99 | 42928 | 10500.77 | 5.99% |
| 2024-04-29 | 24.41 | 24.87 | 0.76 | 3.15% | 24.11 | 25.17 | 54569 | 13496.81 | 7.61% |
| 2024-04-26 | 22.70 | 24.11 | 1.11 | 4.83% | 22.70 | 24.40 | 60445 | 14396.68 | 8.43% |
| 2024-04-25 | 22.68 | 23.00 | -0.46 | -1.96% | 22.62 | 23.27 | 48556 | 11125.88 | 6.77% |
| 2024-04-24 | 22.20 | 23.46 | 1.46 | 6.64% | 22.18 | 23.48 | 55488 | 12822.08 | 7.74% |
| 2024-04-23 | 21.50 | 22.00 | 0.65 | 3.04% | 21.37 | 22.12 | 32544 | 7115.63 | 4.54% |
| 2024-04-22 | 21.28 | 21.35 | -0.29 | -1.34% | 20.26 | 21.54 | 35823 | 7552.92 | 4.99% |
| 2024-04-19 | 22.39 | 21.64 | -0.88 | -3.91% | 21.38 | 22.39 | 47018 | 10218.35 | 6.56% |
| 2024-04-18 | 23.02 | 22.52 | -0.65 | -2.81% | 22.32 | 23.17 | 52337 | 11876.66 | 7.30% |
| 2024-04-17 | 21.32 | 23.17 | 2.39 | 11.50% | 21.32 | 23.18 | 51996 | 11710.57 | 7.25% |
| 2024-04-16 | 22.48 | 20.78 | -2.06 | -9.02% | 20.11 | 22.85 | 54318 | 11406.68 | 7.57% |
| 2024-04-15 | 24.66 | 22.84 | -1.92 | -7.75% | 22.12 | 24.75 | 50046 | 11557.74 | 6.98% |
| 2024-04-12 | 24.89 | 24.76 | -0.14 | -0.56% | 24.63 | 25.35 | 22877 | 5722.61 | 3.19% |
| 2024-04-11 | 24.79 | 24.90 | 0.02 | 0.08% | 24.47 | 25.55 | 32850 | 8227.30 | 4.58% |
| 2024-04-10 | 25.76 | 24.88 | -0.88 | -3.42% | 24.15 | 25.77 | 37917 | 9377.59 | 5.29% |
| 2024-04-09 | 25.34 | 25.76 | 0.45 | 1.78% | 25.25 | 25.89 | 30571 | 7829.56 | 4.26% |
| 2024-04-08 | 26.08 | 25.31 | -0.81 | -3.10% | 25.25 | 26.56 | 38646 | 9991.43 | 5.39% |
| 2024-04-03 | 28.27 | 26.12 | -2.23 | -7.87% | 26.07 | 28.32 | 59571 | 15840.93 | 8.31% |
| 2024-04-02 | 29.30 | 28.35 | -1.05 | -3.57% | 27.89 | 29.37 | 57481 | 16322.54 | 8.01% |
| 2024-04-01 | 29.70 | 29.40 | -0.40 | -1.34% | 29.02 | 30.17 | 59456 | 17570.31 | 8.29% |
| 2024-03-29 | 29.07 | 29.80 | 0.76 | 2.62% | 28.51 | 29.97 | 56166 | 16416.38 | 7.83% |
| 2024-03-28 | 28.00 | 29.04 | 1.13 | 4.05% | 28.00 | 29.99 | 81628 | 23807.60 | 11.38% |
| 2024-03-27 | 30.80 | 27.91 | -3.33 | -10.66% | 27.80 | 30.87 | 85446 | 24692.04 | 11.91% |
| 2024-03-26 | 31.24 | 31.24 | -0.45 | -1.42% | 30.59 | 33.00 | 83064 | 26367.34 | 11.58% |
| 2024-03-25 | 32.23 | 31.69 | -1.08 | -3.30% | 30.90 | 34.95 | 111532 | 36892.13 | 15.55% |
| 2024-03-22 | 31.50 | 32.77 | 0.95 | 2.99% | 30.86 | 34.00 | 110194 | 35501.79 | 15.36% |
| 2024-03-21 | 30.48 | 31.82 | 1.02 | 3.31% | 30.00 | 32.00 | 99360 | 30822.33 | 13.85% |
| 2024-03-20 | 29.89 | 30.80 | 0.83 | 2.77% | 29.67 | 31.04 | 82096 | 25083.02 | 11.45% |
| 2024-03-19 | 29.42 | 29.97 | 0.12 | 0.40% | 28.99 | 30.60 | 85638 | 25493.82 | 11.94% |
| 2024-03-18 | 28.01 | 29.85 | 2.27 | 8.23% | 27.84 | 30.18 | 110610 | 32092.26 | 15.42% |
| 2024-03-15 | 27.09 | 27.58 | 0.47 | 1.73% | 26.70 | 27.60 | 48341 | 13173.76 | 6.74% |
| 2024-03-14 | 28.25 | 27.11 | -1.39 | -4.88% | 26.70 | 28.27 | 65820 | 17995.07 | 9.18% |
| 2024-03-13 | 28.38 | 28.50 | 0.11 | 0.39% | 28.22 | 28.85 | 54678 | 15604.79 | 7.62% |
| 2024-03-12 | 28.96 | 28.39 | -0.92 | -3.14% | 28.17 | 29.28 | 70837 | 20251.52 | 9.88% |
| 2024-03-11 | 29.05 | 29.31 | -1.09 | -3.59% | 28.05 | 29.55 | 94863 | 27373.36 | 13.23% |
| 2024-03-08 | 29.00 | 30.40 | 1.50 | 5.19% | 28.90 | 31.89 | 173178 | 52451.78 | 24.15% |
| 2024-03-07 | 27.45 | 28.90 | 1.50 | 5.47% | 26.80 | 28.90 | 113743 | 31856.20 | 15.86% |
| 2024-03-06 | 26.72 | 27.40 | 0.04 | 0.15% | 26.53 | 27.75 | 52928 | 14366.26 | 7.38% |
| 2024-03-05 | 27.34 | 27.36 | -0.04 | -0.15% | 26.40 | 27.88 | 76526 | 20822.56 | 10.67% |
| 2024-03-04 | 27.55 | 27.40 | -0.42 | -1.51% | 26.40 | 27.92 | 69885 | 18977.03 | 9.74% |
| 2024-03-01 | 27.35 | 27.82 | 0.37 | 1.35% | 26.48 | 28.36 | 100093 | 27390.88 | 13.96% |
| 2024-02-29 | 25.15 | 27.45 | 1.79 | 6.98% | 25.01 | 27.65 | 109890 | 29267.20 | 15.32% |
| 2024-02-28 | 28.86 | 25.66 | -3.09 | -10.75% | 25.28 | 28.98 | 161262 | 43864.53 | 22.48% |
| 2024-02-27 | 23.70 | 28.75 | 4.79 | 19.99% | 23.52 | 28.75 | 120696 | 31477.76 | 16.83% |
| 2024-02-26 | 23.80 | 23.96 | -0.51 | -2.08% | 23.42 | 24.76 | 80358 | 19275.00 | 11.20% |
| 2024-02-23 | 23.83 | 24.47 | 1.66 | 7.28% | 22.80 | 24.56 | 79353 | 18860.20 | 11.06% |
| 2024-02-22 | 22.16 | 22.81 | 1.29 | 5.99% | 21.88 | 22.97 | 64960 | 14641.46 | 9.06% |
| 2024-02-21 | 20.71 | 21.52 | 0.49 | 2.33% | 20.63 | 22.51 | 54840 | 11794.53 | 7.65% |
| 2024-02-20 | 20.37 | 21.03 | 0.50 | 2.44% | 19.86 | 21.50 | 57237 | 11948.52 | 7.98% |
| 2024-02-19 | 19.60 | 20.53 | 1.22 | 6.32% | 19.55 | 20.80 | 71353 | 14457.17 | 9.95% |