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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 24.24 | 24.22 | -0.14 | -0.57% | 23.58 | 24.45 | 20669 | 4981.88 | 4.42% |
| 2024-05-10 | 24.75 | 24.36 | -0.42 | -1.69% | 24.19 | 24.79 | 35298 | 8599.38 | 7.56% |
| 2024-05-09 | 24.97 | 24.78 | -0.22 | -0.88% | 24.63 | 25.29 | 37421 | 9329.35 | 8.01% |
| 2024-05-08 | 25.30 | 25.00 | -0.67 | -2.61% | 24.69 | 25.98 | 47056 | 11916.79 | 10.07% |
| 2024-05-07 | 25.50 | 25.67 | -0.32 | -1.23% | 25.01 | 26.05 | 60959 | 15598.37 | 13.05% |
| 2024-05-06 | 24.77 | 25.99 | 1.37 | 5.56% | 24.56 | 25.99 | 89590 | 22530.49 | 19.18% |
| 2024-04-30 | 24.50 | 24.62 | 0.07 | 0.29% | 23.90 | 25.08 | 66198 | 16169.39 | 14.17% |
| 2024-04-29 | 24.45 | 24.55 | 0.60 | 2.51% | 24.36 | 25.29 | 68967 | 17019.85 | 14.76% |
| 2024-04-26 | 23.87 | 23.95 | -0.87 | -3.51% | 23.70 | 24.49 | 78595 | 18949.37 | 16.82% |
| 2024-04-25 | 23.79 | 24.82 | 0.49 | 2.01% | 23.00 | 26.00 | 114372 | 27613.91 | 24.48% |
| 2024-04-24 | 25.87 | 24.33 | 0.34 | 1.42% | 24.00 | 26.95 | 128204 | 32289.21 | 27.44% |
| 2024-04-23 | 22.19 | 23.99 | 4.00 | 20.01% | 22.19 | 23.99 | 41854 | 9995.02 | 8.96% |
| 2024-04-22 | 20.20 | 19.99 | -0.08 | -0.40% | 19.33 | 20.24 | 11466 | 2270.80 | 2.47% |
| 2024-04-19 | 19.90 | 20.07 | 0.03 | 0.15% | 19.70 | 20.28 | 11290 | 2254.60 | 2.44% |
| 2024-04-18 | 20.46 | 20.04 | -0.47 | -2.29% | 19.70 | 20.68 | 15680 | 3154.24 | 3.38% |
| 2024-04-17 | 18.80 | 20.51 | 2.04 | 11.04% | 18.80 | 20.54 | 20510 | 4107.38 | 4.43% |
| 2024-04-16 | 20.36 | 18.47 | -1.97 | -9.64% | 18.20 | 20.40 | 22269 | 4208.64 | 4.81% |
| 2024-04-15 | 21.49 | 20.44 | -1.00 | -4.66% | 19.85 | 21.56 | 18570 | 3811.18 | 4.01% |
| 2024-04-12 | 21.39 | 21.44 | 0.02 | 0.09% | 21.32 | 21.90 | 12224 | 2642.33 | 2.64% |
| 2024-04-11 | 21.65 | 21.42 | -0.36 | -1.65% | 21.30 | 21.87 | 13671 | 2953.99 | 2.95% |
| 2024-04-10 | 22.30 | 21.78 | -0.23 | -1.04% | 21.40 | 22.40 | 16075 | 3520.05 | 3.47% |
| 2024-04-09 | 22.11 | 22.01 | 0.13 | 0.59% | 21.66 | 22.36 | 8618 | 1888.65 | 1.86% |
| 2024-04-08 | 22.34 | 21.88 | -0.37 | -1.66% | 21.77 | 22.50 | 13395 | 2949.69 | 2.89% |
| 2024-04-03 | 22.98 | 22.25 | -0.73 | -3.18% | 22.12 | 23.11 | 13200 | 2955.08 | 2.85% |
| 2024-04-02 | 23.66 | 22.98 | -0.47 | -2.00% | 22.71 | 23.66 | 14006 | 3223.97 | 3.02% |
| 2024-04-01 | 22.78 | 23.45 | 0.67 | 2.94% | 22.78 | 23.45 | 20051 | 4659.27 | 4.33% |
| 2024-03-29 | 22.47 | 22.78 | 0.33 | 1.47% | 22.32 | 22.94 | 17393 | 3930.22 | 3.75% |
| 2024-03-28 | 21.85 | 22.45 | 0.60 | 2.75% | 21.85 | 22.89 | 20805 | 4676.83 | 4.49% |
| 2024-03-27 | 23.14 | 21.85 | -1.31 | -5.66% | 21.71 | 23.14 | 23105 | 5165.84 | 4.99% |
| 2024-03-26 | 22.35 | 23.16 | 0.56 | 2.48% | 22.35 | 23.28 | 24493 | 5624.01 | 5.29% |
| 2024-03-25 | 23.03 | 22.60 | -0.45 | -1.95% | 22.52 | 23.45 | 25951 | 6003.51 | 5.60% |
| 2024-03-22 | 23.71 | 23.05 | -0.73 | -3.07% | 22.90 | 23.85 | 34731 | 8067.20 | 7.49% |
| 2024-03-21 | 25.24 | 23.78 | -0.23 | -0.96% | 23.70 | 25.24 | 51253 | 12473.97 | 11.06% |
| 2024-03-20 | 23.60 | 24.01 | 0.46 | 1.95% | 23.28 | 24.06 | 35457 | 8395.81 | 7.65% |
| 2024-03-19 | 24.04 | 23.55 | -0.63 | -2.61% | 23.50 | 24.47 | 41755 | 9992.73 | 9.01% |
| 2024-03-18 | 23.28 | 24.18 | 0.99 | 4.27% | 23.00 | 24.37 | 53297 | 12694.49 | 11.50% |
| 2024-03-15 | 22.62 | 23.19 | 0.39 | 1.71% | 22.38 | 23.20 | 41121 | 9431.01 | 8.87% |
| 2024-03-14 | 22.57 | 22.80 | 0.16 | 0.71% | 22.23 | 23.52 | 43857 | 10075.14 | 9.46% |
| 2024-03-13 | 22.70 | 22.64 | -0.06 | -0.26% | 22.40 | 22.86 | 31695 | 7191.93 | 6.84% |
| 2024-03-12 | 22.20 | 22.70 | 0.44 | 1.98% | 22.15 | 22.77 | 41472 | 9357.76 | 8.95% |
| 2024-03-11 | 21.99 | 22.26 | 0.07 | 0.32% | 21.59 | 22.26 | 28442 | 6225.20 | 6.14% |
| 2024-03-08 | 21.76 | 22.19 | 0.14 | 0.63% | 21.64 | 22.37 | 28151 | 6179.99 | 6.07% |
| 2024-03-07 | 22.55 | 22.05 | -0.39 | -1.74% | 22.05 | 23.39 | 55839 | 12669.52 | 12.05% |
| 2024-03-06 | 21.54 | 22.44 | 0.70 | 3.22% | 21.50 | 22.58 | 53540 | 11896.35 | 11.55% |
| 2024-03-05 | 21.76 | 21.74 | -0.29 | -1.32% | 21.44 | 22.03 | 31785 | 6909.68 | 6.86% |
| 2024-03-04 | 22.18 | 22.03 | -0.39 | -1.74% | 21.58 | 22.30 | 38296 | 8410.82 | 8.26% |
| 2024-03-01 | 22.39 | 22.42 | -0.11 | -0.49% | 21.88 | 22.72 | 51130 | 11409.39 | 11.03% |
| 2024-02-29 | 20.77 | 22.53 | 0.89 | 4.11% | 20.62 | 22.65 | 73191 | 16173.81 | 15.79% |
| 2024-02-28 | 24.01 | 21.64 | -3.74 | -14.74% | 21.30 | 24.81 | 116251 | 27263.16 | 25.09% |
| 2024-02-27 | 25.00 | 25.38 | 1.52 | 6.37% | 24.52 | 28.62 | 140849 | 36688.76 | 30.39% |
| 2024-02-26 | 22.50 | 23.86 | 3.98 | 20.02% | 22.00 | 23.86 | 54835 | 12857.27 | 11.83% |
| 2024-02-23 | 18.23 | 19.88 | 1.61 | 8.81% | 18.02 | 20.43 | 46010 | 8838.58 | 9.93% |
| 2024-02-22 | 17.21 | 18.27 | 1.00 | 5.79% | 17.21 | 18.41 | 31427 | 5633.10 | 6.78% |
| 2024-02-21 | 16.52 | 17.27 | 0.59 | 3.54% | 16.41 | 17.78 | 30186 | 5235.88 | 6.51% |
| 2024-02-20 | 16.28 | 16.68 | 0.40 | 2.46% | 15.83 | 16.77 | 25349 | 4189.68 | 5.47% |
| 2024-02-19 | 15.59 | 16.28 | 0.88 | 5.71% | 15.59 | 16.46 | 33610 | 5413.03 | 7.25% |
| 2024-02-08 | 14.15 | 15.40 | 1.49 | 10.71% | 13.31 | 15.40 | 37561 | 5393.90 | 8.11% |
| 2024-02-07 | 15.20 | 13.91 | -1.14 | -7.57% | 13.60 | 15.50 | 41813 | 6009.74 | 9.02% |
| 2024-02-06 | 14.60 | 15.05 | 0.17 | 1.14% | 13.05 | 15.72 | 35981 | 5147.90 | 7.76% |
| 2024-02-05 | 17.00 | 14.88 | -2.79 | -15.79% | 14.61 | 17.51 | 32871 | 5095.63 | 7.09% |