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 | 24.20 | 24.71 | 0.21 | 0.86% | 23.72 | 24.90 | 60795 | 14835.15 | 9.97% |
| 2024-05-13 | 23.74 | 24.50 | 0.76 | 3.20% | 23.37 | 24.66 | 57334 | 13863.17 | 9.40% |
| 2024-05-10 | 23.28 | 23.74 | 0.82 | 3.58% | 22.71 | 23.98 | 45567 | 10694.08 | 7.47% |
| 2024-05-09 | 22.63 | 22.92 | 0.07 | 0.31% | 22.63 | 23.07 | 24260 | 5558.58 | 3.98% |
| 2024-05-08 | 22.68 | 22.85 | 0.36 | 1.60% | 22.36 | 23.06 | 29215 | 6661.62 | 4.79% |
| 2024-05-07 | 22.30 | 22.49 | 0.09 | 0.40% | 22.20 | 22.89 | 22283 | 5011.71 | 3.65% |
| 2024-05-06 | 21.75 | 22.40 | 0.79 | 3.66% | 21.75 | 22.60 | 25087 | 5583.53 | 4.11% |
| 2024-04-30 | 21.90 | 21.61 | -0.29 | -1.32% | 21.53 | 22.08 | 16760 | 3633.04 | 2.75% |
| 2024-04-29 | 21.52 | 21.90 | 0.37 | 1.72% | 21.44 | 22.14 | 28456 | 6209.28 | 4.67% |
| 2024-04-26 | 21.32 | 21.53 | -1.48 | -6.43% | 20.81 | 21.88 | 58304 | 12432.64 | 9.56% |
| 2024-04-25 | 22.05 | 23.01 | 0.70 | 3.14% | 22.02 | 23.98 | 45160 | 10450.46 | 7.41% |
| 2024-04-24 | 22.34 | 22.31 | 0.02 | 0.09% | 22.19 | 22.60 | 20780 | 4647.19 | 3.41% |
| 2024-04-23 | 21.96 | 22.29 | -0.01 | -0.04% | 21.96 | 22.58 | 20699 | 4620.87 | 3.39% |
| 2024-04-22 | 21.67 | 22.30 | 0.27 | 1.23% | 21.42 | 22.80 | 35319 | 7820.03 | 5.79% |
| 2024-04-19 | 23.01 | 22.03 | 0.63 | 2.94% | 21.98 | 23.38 | 50722 | 11454.33 | 8.32% |
| 2024-04-18 | 21.03 | 21.40 | 0.39 | 1.86% | 20.82 | 22.12 | 25726 | 5556.83 | 4.22% |
| 2024-04-17 | 19.70 | 21.01 | 1.65 | 8.52% | 19.70 | 21.01 | 21014 | 4335.55 | 3.45% |
| 2024-04-16 | 20.42 | 19.36 | -1.29 | -6.25% | 19.36 | 20.85 | 22734 | 4525.08 | 3.73% |
| 2024-04-15 | 21.97 | 20.65 | -1.50 | -6.77% | 20.45 | 22.05 | 37166 | 7843.61 | 6.09% |
| 2024-04-12 | 21.30 | 22.15 | 0.88 | 4.14% | 21.30 | 22.73 | 41068 | 9099.74 | 6.73% |
| 2024-04-11 | 20.75 | 21.27 | 0.49 | 2.36% | 20.64 | 21.69 | 15727 | 3348.71 | 2.58% |
| 2024-04-10 | 21.18 | 20.78 | -0.45 | -2.12% | 20.58 | 21.23 | 13672 | 2849.22 | 2.24% |
| 2024-04-09 | 21.07 | 21.23 | 0.00 | 0.00% | 21.01 | 21.61 | 18504 | 3925.84 | 3.03% |
| 2024-04-08 | 22.25 | 21.23 | -0.80 | -3.63% | 21.20 | 22.25 | 20320 | 4396.30 | 3.33% |
| 2024-04-03 | 22.22 | 22.03 | -0.19 | -0.86% | 21.79 | 22.50 | 10979 | 2423.42 | 1.80% |
| 2024-04-02 | 22.39 | 22.22 | -0.18 | -0.80% | 22.08 | 22.54 | 10308 | 2297.16 | 1.69% |
| 2024-04-01 | 22.20 | 22.40 | 0.41 | 1.86% | 21.92 | 22.47 | 15129 | 3370.43 | 2.48% |
| 2024-03-29 | 21.85 | 21.99 | 0.14 | 0.64% | 21.72 | 22.24 | 10652 | 2342.54 | 1.75% |
| 2024-03-28 | 21.20 | 21.85 | 0.55 | 2.58% | 21.11 | 22.20 | 14472 | 3155.68 | 2.37% |
| 2024-03-27 | 22.10 | 21.30 | -0.85 | -3.84% | 21.20 | 22.15 | 20021 | 4339.67 | 3.28% |
| 2024-03-26 | 22.23 | 22.15 | -0.08 | -0.36% | 21.79 | 22.59 | 15762 | 3491.72 | 2.58% |
| 2024-03-25 | 22.99 | 22.23 | -0.91 | -3.93% | 22.21 | 23.14 | 17281 | 3918.91 | 2.83% |
| 2024-03-22 | 23.60 | 23.14 | -0.47 | -1.99% | 22.80 | 23.71 | 20347 | 4711.67 | 3.34% |
| 2024-03-21 | 24.05 | 23.61 | -0.45 | -1.87% | 23.51 | 24.17 | 17505 | 4156.01 | 2.87% |
| 2024-03-20 | 23.72 | 24.06 | 0.36 | 1.52% | 23.60 | 24.07 | 15079 | 3603.67 | 2.47% |
| 2024-03-19 | 24.08 | 23.70 | -0.40 | -1.66% | 23.70 | 24.17 | 14321 | 3423.01 | 2.35% |
| 2024-03-18 | 23.88 | 24.10 | 0.28 | 1.18% | 23.72 | 24.10 | 17004 | 4072.14 | 2.79% |
| 2024-03-15 | 23.73 | 23.82 | 0.16 | 0.68% | 23.48 | 23.85 | 11867 | 2810.20 | 1.95% |
| 2024-03-14 | 23.94 | 23.66 | -0.20 | -0.84% | 23.31 | 24.05 | 15559 | 3688.41 | 2.55% |
| 2024-03-13 | 23.91 | 23.86 | -0.08 | -0.33% | 23.70 | 24.14 | 15703 | 3758.50 | 2.58% |
| 2024-03-12 | 24.42 | 23.94 | -0.46 | -1.89% | 23.78 | 24.42 | 26029 | 6247.09 | 4.27% |
| 2024-03-11 | 23.99 | 24.40 | 0.71 | 3.00% | 23.64 | 24.45 | 27000 | 6536.56 | 4.43% |
| 2024-03-08 | 23.58 | 23.69 | -0.02 | -0.08% | 23.34 | 23.92 | 19107 | 4517.60 | 3.13% |
| 2024-03-07 | 24.70 | 23.71 | -0.69 | -2.83% | 23.71 | 24.86 | 30388 | 7331.71 | 4.98% |
| 2024-03-06 | 23.50 | 24.40 | 0.95 | 4.05% | 23.31 | 24.54 | 36560 | 8818.59 | 6.00% |
| 2024-03-05 | 24.09 | 23.45 | -0.94 | -3.85% | 23.36 | 24.24 | 33239 | 7873.90 | 5.45% |
| 2024-03-04 | 23.13 | 24.39 | 1.43 | 6.23% | 22.65 | 24.44 | 54463 | 12964.49 | 8.93% |
| 2024-03-01 | 22.06 | 22.96 | 0.85 | 3.84% | 22.00 | 23.09 | 30225 | 6850.88 | 4.96% |
| 2024-02-29 | 21.12 | 22.11 | 0.71 | 3.32% | 21.08 | 22.17 | 18349 | 4009.01 | 3.01% |
| 2024-02-28 | 23.15 | 21.40 | -1.74 | -7.52% | 21.40 | 23.53 | 33111 | 7473.28 | 5.43% |
| 2024-02-27 | 22.33 | 23.14 | 0.47 | 2.07% | 22.18 | 23.25 | 26633 | 6097.88 | 4.37% |
| 2024-02-26 | 22.56 | 22.67 | 0.12 | 0.53% | 22.39 | 23.22 | 25317 | 5776.96 | 4.15% |
| 2024-02-23 | 22.34 | 22.55 | 0.20 | 0.89% | 22.03 | 22.55 | 18921 | 4215.13 | 3.10% |
| 2024-02-22 | 22.00 | 22.35 | 0.15 | 0.68% | 21.98 | 22.64 | 20731 | 4614.29 | 3.40% |
| 2024-02-21 | 20.30 | 22.20 | 1.68 | 8.19% | 20.11 | 23.80 | 38840 | 8597.41 | 6.37% |
| 2024-02-20 | 20.23 | 20.52 | 0.22 | 1.08% | 19.85 | 20.87 | 20993 | 4296.09 | 3.44% |
| 2024-02-19 | 20.00 | 20.30 | 0.62 | 3.15% | 19.50 | 20.40 | 30497 | 6084.66 | 5.00% |
| 2024-02-08 | 17.75 | 19.68 | 2.04 | 11.56% | 17.56 | 19.82 | 31421 | 5872.27 | 5.15% |
| 2024-02-07 | 18.00 | 17.64 | -0.25 | -1.40% | 17.42 | 18.45 | 21335 | 3827.34 | 3.50% |
| 2024-02-06 | 17.77 | 17.89 | 0.27 | 1.53% | 16.50 | 18.55 | 21793 | 3811.19 | 3.57% |
| 2024-02-05 | 18.40 | 17.62 | -0.90 | -4.86% | 16.18 | 18.79 | 26781 | 4701.65 | 4.39% |