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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 25.53 | 25.22 | -0.49 | -1.91% | 24.85 | 25.58 | 30668 | 7706.79 | 4.60% |
| 2024-05-17 | 24.66 | 25.71 | 1.17 | 4.77% | 24.60 | 25.73 | 45613 | 11580.77 | 6.84% |
| 2024-05-16 | 24.15 | 24.54 | 0.34 | 1.40% | 24.14 | 24.75 | 15074 | 3692.59 | 2.26% |
| 2024-05-15 | 24.36 | 24.20 | -0.07 | -0.29% | 23.88 | 24.39 | 10992 | 2656.94 | 1.65% |
| 2024-05-14 | 24.14 | 24.27 | 0.08 | 0.33% | 24.14 | 24.52 | 12985 | 3159.35 | 1.95% |
| 2024-05-13 | 24.00 | 24.19 | -0.18 | -0.74% | 23.72 | 24.58 | 14518 | 3513.92 | 2.18% |
| 2024-05-10 | 24.96 | 24.37 | -0.51 | -2.05% | 24.33 | 25.09 | 18626 | 4569.54 | 2.79% |
| 2024-05-09 | 24.92 | 24.88 | -0.07 | -0.28% | 24.78 | 25.46 | 28095 | 7019.34 | 4.21% |
| 2024-05-08 | 25.70 | 24.95 | -0.75 | -2.92% | 24.88 | 26.81 | 41518 | 10631.03 | 6.22% |
| 2024-05-07 | 24.75 | 25.70 | 0.98 | 3.96% | 24.63 | 26.10 | 43563 | 11120.02 | 6.53% |
| 2024-05-06 | 24.48 | 24.72 | 0.47 | 1.94% | 24.46 | 24.85 | 23169 | 5716.64 | 3.47% |
| 2024-04-30 | 24.66 | 24.25 | -0.45 | -1.82% | 24.20 | 24.82 | 27174 | 6640.23 | 4.14% |
| 2024-04-29 | 24.24 | 24.70 | 0.40 | 1.65% | 23.91 | 24.78 | 38462 | 9366.20 | 5.86% |
| 2024-04-26 | 23.95 | 24.30 | 0.02 | 0.08% | 23.95 | 25.46 | 46262 | 11406.63 | 7.05% |
| 2024-04-25 | 23.90 | 24.28 | 0.35 | 1.46% | 23.50 | 25.70 | 53132 | 13072.81 | 8.10% |
| 2024-04-24 | 22.29 | 23.93 | 1.21 | 5.33% | 22.29 | 24.15 | 39278 | 9277.16 | 5.99% |
| 2024-04-23 | 22.14 | 22.72 | 0.58 | 2.62% | 21.74 | 22.94 | 20404 | 4622.38 | 3.11% |
| 2024-04-22 | 21.85 | 22.14 | -0.71 | -3.11% | 21.32 | 22.98 | 27770 | 6115.01 | 4.23% |
| 2024-04-19 | 22.45 | 22.85 | 0.86 | 3.91% | 21.70 | 23.45 | 29492 | 6695.65 | 4.50% |
| 2024-04-18 | 21.89 | 21.99 | 0.36 | 1.66% | 21.20 | 22.87 | 25418 | 5604.17 | 3.87% |
| 2024-04-17 | 20.40 | 21.63 | 1.70 | 8.53% | 20.18 | 21.64 | 20845 | 4441.53 | 3.18% |
| 2024-04-16 | 21.00 | 19.93 | -1.33 | -6.26% | 19.13 | 21.10 | 19630 | 3905.68 | 2.99% |
| 2024-04-15 | 22.55 | 21.26 | -1.65 | -7.20% | 20.71 | 22.85 | 25714 | 5513.49 | 3.92% |
| 2024-04-12 | 22.60 | 22.91 | 0.23 | 1.01% | 22.60 | 23.23 | 16337 | 3739.41 | 2.49% |
| 2024-04-11 | 22.97 | 22.68 | 0.15 | 0.67% | 22.32 | 23.43 | 17615 | 4068.88 | 2.69% |
| 2024-04-10 | 23.48 | 22.53 | -0.91 | -3.88% | 22.32 | 23.48 | 16489 | 3751.82 | 2.51% |
| 2024-04-09 | 22.76 | 23.44 | 0.50 | 2.18% | 22.58 | 23.48 | 18465 | 4272.71 | 2.81% |
| 2024-04-08 | 23.72 | 22.94 | -0.89 | -3.73% | 22.83 | 23.84 | 22232 | 5145.04 | 3.39% |
| 2024-04-03 | 24.33 | 23.83 | -0.63 | -2.58% | 23.44 | 24.40 | 27340 | 6509.87 | 4.17% |
| 2024-04-02 | 24.59 | 24.46 | -0.92 | -3.62% | 24.16 | 25.00 | 45453 | 11144.93 | 6.93% |
| 2024-04-01 | 23.27 | 25.38 | 2.12 | 9.11% | 23.26 | 26.47 | 69256 | 17478.64 | 10.56% |
| 2024-03-29 | 22.99 | 23.26 | 0.33 | 1.44% | 22.72 | 23.39 | 14844 | 3419.65 | 2.26% |
| 2024-03-28 | 21.92 | 22.93 | 1.08 | 4.94% | 21.85 | 23.20 | 17771 | 4044.22 | 2.71% |
| 2024-03-27 | 23.40 | 21.85 | -1.43 | -6.14% | 21.85 | 23.55 | 18203 | 4096.98 | 2.77% |
| 2024-03-26 | 22.88 | 23.28 | 0.30 | 1.31% | 22.70 | 23.48 | 16935 | 3920.63 | 2.58% |
| 2024-03-25 | 23.98 | 22.98 | -0.97 | -4.05% | 22.98 | 24.07 | 18878 | 4447.50 | 2.88% |
| 2024-03-22 | 24.19 | 23.95 | -0.32 | -1.32% | 23.75 | 24.57 | 21801 | 5252.62 | 3.32% |
| 2024-03-21 | 24.77 | 24.27 | -0.56 | -2.26% | 24.10 | 24.80 | 28119 | 6843.65 | 4.29% |
| 2024-03-20 | 24.62 | 24.83 | 0.21 | 0.85% | 24.08 | 24.99 | 41445 | 10168.27 | 6.32% |
| 2024-03-19 | 23.90 | 24.62 | 0.73 | 3.06% | 23.75 | 26.36 | 52860 | 13289.13 | 8.06% |
| 2024-03-18 | 23.25 | 23.89 | 0.73 | 3.15% | 23.23 | 24.09 | 21380 | 5054.67 | 3.26% |
| 2024-03-15 | 22.58 | 23.16 | 0.46 | 2.03% | 22.45 | 23.20 | 16151 | 3697.39 | 2.46% |
| 2024-03-14 | 23.00 | 22.70 | -0.35 | -1.52% | 22.33 | 23.15 | 16382 | 3725.33 | 2.50% |
| 2024-03-13 | 22.80 | 23.05 | 0.19 | 0.83% | 22.64 | 23.19 | 23840 | 5474.18 | 3.63% |
| 2024-03-12 | 22.66 | 22.86 | -0.29 | -1.25% | 22.39 | 22.95 | 29002 | 6578.71 | 4.42% |
| 2024-03-11 | 22.60 | 23.15 | 0.40 | 1.76% | 22.35 | 23.33 | 19704 | 4484.67 | 3.00% |
| 2024-03-08 | 22.36 | 22.75 | 0.42 | 1.88% | 22.20 | 22.86 | 19261 | 4357.85 | 2.94% |
| 2024-03-07 | 22.28 | 22.33 | 0.05 | 0.22% | 21.91 | 22.86 | 19600 | 4399.87 | 2.99% |
| 2024-03-06 | 21.82 | 22.28 | 0.37 | 1.69% | 21.70 | 22.74 | 18366 | 4083.06 | 2.80% |
| 2024-03-05 | 22.45 | 21.91 | -0.75 | -3.31% | 21.77 | 22.66 | 19047 | 4225.33 | 2.90% |
| 2024-03-04 | 22.82 | 22.66 | -0.24 | -1.05% | 21.93 | 23.19 | 21726 | 4900.54 | 3.31% |
| 2024-03-01 | 21.90 | 22.90 | 0.96 | 4.38% | 21.78 | 22.96 | 28312 | 6368.51 | 4.32% |
| 2024-02-29 | 20.99 | 21.94 | 0.80 | 3.78% | 20.97 | 22.01 | 31189 | 6761.92 | 4.75% |
| 2024-02-28 | 23.51 | 21.14 | -2.36 | -10.04% | 21.11 | 24.46 | 48533 | 11028.18 | 7.40% |
| 2024-02-27 | 21.88 | 23.50 | 1.53 | 6.96% | 21.80 | 23.60 | 34533 | 7925.39 | 5.26% |
| 2024-02-26 | 22.00 | 21.97 | -0.11 | -0.50% | 21.61 | 22.77 | 27361 | 6039.34 | 4.17% |
| 2024-02-23 | 21.10 | 22.08 | 1.17 | 5.60% | 20.69 | 22.10 | 31341 | 6699.90 | 4.78% |
| 2024-02-22 | 19.70 | 20.91 | 1.20 | 6.09% | 19.70 | 21.05 | 29816 | 6093.49 | 4.55% |
| 2024-02-21 | 19.07 | 19.71 | 0.36 | 1.86% | 19.03 | 20.50 | 30114 | 6012.32 | 4.59% |
| 2024-02-20 | 18.87 | 19.35 | 0.21 | 1.10% | 18.53 | 19.50 | 23777 | 4549.52 | 3.62% |
| 2024-02-19 | 18.32 | 19.14 | 0.82 | 4.48% | 18.31 | 19.70 | 33706 | 6429.92 | 5.14% |