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 | 24.28 | 24.63 | 0.32 | 1.32% | 24.21 | 24.64 | 8558 | 2093.93 | 2.92% |
| 2024-05-16 | 24.90 | 24.31 | -0.59 | -2.37% | 24.17 | 24.95 | 14003 | 3432.56 | 4.77% |
| 2024-05-15 | 24.67 | 24.90 | 0.18 | 0.73% | 24.56 | 25.50 | 13136 | 3301.57 | 4.48% |
| 2024-05-14 | 24.33 | 24.72 | 0.39 | 1.60% | 24.33 | 25.05 | 8231 | 2040.36 | 2.81% |
| 2024-05-13 | 24.41 | 24.33 | -0.33 | -1.34% | 23.86 | 24.78 | 9355 | 2280.70 | 3.19% |
| 2024-05-10 | 25.26 | 24.66 | -0.54 | -2.14% | 24.54 | 25.35 | 12774 | 3163.16 | 4.35% |
| 2024-05-09 | 24.17 | 25.20 | 1.02 | 4.22% | 24.17 | 25.80 | 20407 | 5147.27 | 6.96% |
| 2024-05-08 | 24.74 | 24.18 | -0.33 | -1.35% | 24.15 | 24.75 | 8329 | 2028.50 | 2.84% |
| 2024-05-07 | 24.70 | 24.51 | -0.19 | -0.77% | 24.17 | 24.70 | 12409 | 3031.31 | 4.23% |
| 2024-05-06 | 24.22 | 24.70 | 0.58 | 2.40% | 24.06 | 24.76 | 16727 | 4080.98 | 5.70% |
| 2024-04-30 | 24.35 | 24.12 | -0.46 | -1.87% | 23.61 | 24.50 | 23460 | 5614.82 | 8.00% |
| 2024-04-29 | 22.58 | 24.58 | 2.21 | 9.88% | 22.45 | 25.22 | 36084 | 8754.04 | 12.30% |
| 2024-04-26 | 22.77 | 22.37 | -0.33 | -1.45% | 22.25 | 22.77 | 12568 | 2828.90 | 4.31% |
| 2024-04-25 | 22.10 | 22.70 | 0.60 | 2.71% | 21.80 | 22.81 | 10845 | 2444.37 | 3.72% |
| 2024-04-24 | 21.81 | 22.10 | 0.22 | 1.01% | 21.51 | 22.27 | 9274 | 2024.00 | 3.18% |
| 2024-04-23 | 21.08 | 21.88 | 1.09 | 5.24% | 20.79 | 22.13 | 12710 | 2733.36 | 4.36% |
| 2024-04-22 | 20.90 | 20.79 | 0.03 | 0.14% | 19.80 | 21.00 | 6501 | 1334.36 | 2.23% |
| 2024-04-19 | 20.78 | 20.76 | -0.18 | -0.86% | 20.60 | 21.37 | 5871 | 1225.84 | 2.01% |
| 2024-04-18 | 21.27 | 20.94 | -0.46 | -2.15% | 20.72 | 21.42 | 7958 | 1675.51 | 2.73% |
| 2024-04-17 | 19.60 | 21.40 | 1.97 | 10.14% | 19.60 | 21.43 | 12494 | 2606.33 | 4.28% |
| 2024-04-16 | 21.26 | 19.43 | -2.12 | -9.84% | 19.18 | 21.27 | 14719 | 2908.99 | 5.04% |
| 2024-04-15 | 22.88 | 21.55 | -1.58 | -6.83% | 21.00 | 23.17 | 18621 | 4099.78 | 6.38% |
| 2024-04-12 | 22.63 | 23.13 | 0.44 | 1.94% | 22.60 | 23.60 | 12854 | 2960.23 | 4.40% |
| 2024-04-11 | 22.58 | 22.69 | 0.06 | 0.27% | 22.32 | 23.07 | 7563 | 1724.15 | 2.59% |
| 2024-04-10 | 23.26 | 22.63 | -0.62 | -2.67% | 22.48 | 23.28 | 9120 | 2078.38 | 3.13% |
| 2024-04-09 | 22.57 | 23.25 | 0.70 | 3.10% | 22.57 | 23.31 | 9590 | 2213.76 | 3.29% |
| 2024-04-08 | 23.44 | 22.55 | -0.89 | -3.80% | 22.25 | 23.44 | 8686 | 1986.94 | 2.98% |
| 2024-04-03 | 23.49 | 23.44 | -0.23 | -0.97% | 23.10 | 23.69 | 9384 | 2196.21 | 3.22% |
| 2024-04-02 | 23.38 | 23.67 | 0.30 | 1.28% | 23.22 | 23.87 | 10232 | 2407.06 | 3.51% |
| 2024-04-01 | 22.80 | 23.37 | 0.63 | 2.77% | 22.80 | 23.38 | 9555 | 2216.58 | 3.27% |
| 2024-03-29 | 22.18 | 22.74 | 0.35 | 1.56% | 22.18 | 22.89 | 8776 | 1982.20 | 3.01% |
| 2024-03-28 | 21.79 | 22.39 | 0.60 | 2.75% | 21.60 | 22.65 | 7229 | 1613.08 | 2.48% |
| 2024-03-27 | 23.11 | 21.79 | -0.99 | -4.35% | 21.79 | 23.18 | 9847 | 2201.43 | 3.37% |
| 2024-03-26 | 22.49 | 22.78 | 0.20 | 0.89% | 22.12 | 23.19 | 11540 | 2613.72 | 3.95% |
| 2024-03-25 | 23.06 | 22.58 | -0.58 | -2.50% | 22.51 | 23.20 | 9756 | 2233.06 | 3.34% |
| 2024-03-22 | 23.42 | 23.16 | -0.26 | -1.11% | 22.97 | 23.68 | 11898 | 2766.31 | 4.08% |
| 2024-03-21 | 23.59 | 23.42 | -0.16 | -0.68% | 22.95 | 23.80 | 9478 | 2215.65 | 3.25% |
| 2024-03-20 | 23.60 | 23.58 | 0.18 | 0.77% | 23.28 | 23.65 | 10423 | 2447.47 | 3.57% |
| 2024-03-19 | 23.12 | 23.40 | 0.24 | 1.04% | 23.08 | 23.55 | 12293 | 2869.45 | 4.21% |
| 2024-03-18 | 22.70 | 23.16 | 0.46 | 2.03% | 22.70 | 23.18 | 12731 | 2929.38 | 4.36% |
| 2024-03-15 | 22.46 | 22.70 | 0.25 | 1.11% | 22.25 | 22.78 | 7605 | 1713.26 | 2.61% |
| 2024-03-14 | 22.63 | 22.45 | -0.25 | -1.10% | 22.09 | 22.92 | 8847 | 1994.60 | 3.03% |
| 2024-03-13 | 22.60 | 22.70 | -0.01 | -0.04% | 22.31 | 22.77 | 10348 | 2334.64 | 3.55% |
| 2024-03-12 | 22.94 | 22.71 | -0.34 | -1.48% | 22.30 | 23.02 | 19143 | 4323.30 | 6.56% |
| 2024-03-11 | 21.57 | 23.05 | 1.48 | 6.86% | 21.35 | 23.17 | 19907 | 4477.57 | 6.82% |
| 2024-03-08 | 21.47 | 21.57 | 0.10 | 0.47% | 21.03 | 21.75 | 7472 | 1594.17 | 2.56% |
| 2024-03-07 | 21.54 | 21.47 | -0.19 | -0.88% | 21.32 | 22.16 | 10691 | 2320.31 | 3.66% |
| 2024-03-06 | 20.99 | 21.66 | 0.54 | 2.56% | 20.97 | 21.89 | 9141 | 1963.46 | 3.13% |
| 2024-03-05 | 21.51 | 21.12 | -0.38 | -1.77% | 21.08 | 21.60 | 8576 | 1832.02 | 2.94% |
| 2024-03-04 | 21.64 | 21.50 | -0.14 | -0.65% | 21.11 | 21.82 | 9159 | 1961.99 | 3.14% |
| 2024-03-01 | 21.68 | 21.64 | 0.16 | 0.74% | 21.21 | 21.86 | 11379 | 2448.34 | 3.90% |
| 2024-02-29 | 20.41 | 21.48 | 0.72 | 3.47% | 20.41 | 21.56 | 14452 | 3060.40 | 4.95% |
| 2024-02-28 | 23.19 | 20.76 | -2.13 | -9.31% | 20.51 | 23.40 | 23590 | 5203.87 | 8.08% |
| 2024-02-27 | 22.01 | 22.89 | 0.84 | 3.81% | 21.82 | 22.96 | 11674 | 2637.64 | 4.00% |
| 2024-02-26 | 21.45 | 22.05 | 0.70 | 3.28% | 21.32 | 22.77 | 16346 | 3607.89 | 5.60% |
| 2024-02-23 | 20.35 | 21.35 | 1.00 | 4.91% | 20.31 | 21.66 | 12826 | 2677.00 | 4.39% |
| 2024-02-22 | 19.83 | 20.35 | 0.50 | 2.52% | 19.83 | 20.45 | 11081 | 2244.11 | 3.80% |
| 2024-02-21 | 19.19 | 19.85 | 0.29 | 1.48% | 19.19 | 20.84 | 15314 | 3091.06 | 5.25% |
| 2024-02-20 | 19.20 | 19.56 | 0.58 | 3.06% | 18.70 | 19.65 | 11951 | 2299.98 | 4.10% |
| 2024-02-19 | 18.60 | 18.98 | 0.82 | 4.52% | 18.50 | 19.45 | 16644 | 3136.40 | 5.70% |