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 | 24.20 | 24.20 | 0.02 | 0.08% | 23.92 | 24.28 | 7445 | 1793.96 | 2.04% |
| 2024-05-16 | 24.19 | 24.18 | -0.02 | -0.08% | 24.00 | 24.54 | 7254 | 1760.39 | 1.98% |
| 2024-05-15 | 24.67 | 24.20 | -0.45 | -1.83% | 24.10 | 24.72 | 6273 | 1532.55 | 1.72% |
| 2024-05-14 | 24.59 | 24.65 | 0.22 | 0.90% | 24.56 | 25.00 | 7602 | 1882.90 | 2.08% |
| 2024-05-13 | 25.00 | 24.43 | -0.73 | -2.90% | 24.20 | 25.00 | 11795 | 2890.39 | 3.22% |
| 2024-05-10 | 25.50 | 25.16 | -0.46 | -1.80% | 25.08 | 25.69 | 11245 | 2840.28 | 3.07% |
| 2024-05-09 | 24.99 | 25.62 | 0.69 | 2.77% | 24.99 | 25.76 | 13828 | 3532.05 | 3.78% |
| 2024-05-08 | 25.25 | 24.93 | -0.29 | -1.15% | 24.91 | 25.58 | 13841 | 3489.58 | 3.78% |
| 2024-05-07 | 24.60 | 25.22 | 0.50 | 2.02% | 24.56 | 25.26 | 13611 | 3409.93 | 3.72% |
| 2024-05-06 | 24.63 | 24.72 | 0.53 | 2.19% | 24.30 | 24.88 | 12633 | 3114.90 | 3.45% |
| 2024-04-30 | 24.74 | 24.19 | -0.54 | -2.18% | 23.99 | 24.94 | 13974 | 3405.93 | 3.82% |
| 2024-04-29 | 23.66 | 24.73 | 1.19 | 5.06% | 23.66 | 24.79 | 18540 | 4524.04 | 5.07% |
| 2024-04-26 | 23.65 | 23.54 | -0.48 | -2.00% | 22.90 | 24.05 | 21177 | 4961.48 | 5.79% |
| 2024-04-25 | 24.00 | 24.02 | 0.00 | 0.00% | 23.60 | 24.50 | 11465 | 2772.29 | 3.13% |
| 2024-04-24 | 23.76 | 24.02 | 0.41 | 1.74% | 23.47 | 24.10 | 10517 | 2511.78 | 2.88% |
| 2024-04-23 | 23.46 | 23.61 | 0.47 | 2.03% | 23.27 | 23.83 | 9264 | 2187.27 | 2.53% |
| 2024-04-22 | 23.50 | 23.14 | -0.23 | -0.98% | 22.60 | 23.59 | 8504 | 1972.52 | 2.33% |
| 2024-04-19 | 23.70 | 23.37 | -0.55 | -2.30% | 23.22 | 24.11 | 11169 | 2632.50 | 3.05% |
| 2024-04-18 | 24.28 | 23.92 | -0.67 | -2.72% | 23.71 | 24.59 | 15589 | 3762.24 | 4.26% |
| 2024-04-17 | 22.98 | 24.59 | 2.39 | 10.77% | 22.70 | 24.61 | 25346 | 6087.14 | 6.93% |
| 2024-04-16 | 24.70 | 22.20 | -3.11 | -12.29% | 21.36 | 24.73 | 28849 | 6574.00 | 7.89% |
| 2024-04-15 | 27.16 | 25.31 | -1.60 | -5.95% | 24.89 | 27.54 | 33454 | 8740.88 | 9.15% |
| 2024-04-12 | 27.28 | 26.91 | -0.84 | -3.03% | 26.81 | 27.80 | 30643 | 8365.51 | 8.38% |
| 2024-04-11 | 26.86 | 27.75 | 0.70 | 2.59% | 26.04 | 28.08 | 54057 | 14642.88 | 14.78% |
| 2024-04-10 | 26.48 | 27.05 | 1.50 | 5.87% | 26.48 | 28.84 | 59419 | 16416.94 | 16.25% |
| 2024-04-09 | 24.77 | 25.55 | 0.78 | 3.15% | 24.77 | 25.65 | 9725 | 2468.18 | 2.66% |
| 2024-04-08 | 25.53 | 24.77 | -0.96 | -3.73% | 24.72 | 25.69 | 12935 | 3248.06 | 3.54% |
| 2024-04-03 | 26.60 | 25.73 | -1.17 | -4.35% | 25.67 | 27.09 | 21954 | 5737.02 | 6.00% |
| 2024-04-02 | 27.03 | 26.90 | 0.65 | 2.48% | 26.80 | 28.30 | 38757 | 10622.32 | 10.60% |
| 2024-04-01 | 25.39 | 26.25 | 0.75 | 2.94% | 25.39 | 26.25 | 13948 | 3624.01 | 3.81% |
| 2024-03-29 | 24.95 | 25.50 | 0.56 | 2.25% | 24.95 | 25.65 | 10155 | 2576.27 | 2.78% |
| 2024-03-28 | 24.33 | 24.94 | 0.69 | 2.85% | 24.30 | 25.25 | 13050 | 3249.90 | 3.57% |
| 2024-03-27 | 25.50 | 24.25 | -1.30 | -5.09% | 24.24 | 25.58 | 12468 | 3104.03 | 3.41% |
| 2024-03-26 | 25.55 | 25.55 | -0.05 | -0.20% | 24.89 | 25.84 | 16695 | 4233.03 | 4.56% |
| 2024-03-25 | 26.80 | 25.60 | -1.56 | -5.74% | 25.60 | 26.97 | 21225 | 5565.58 | 5.80% |
| 2024-03-22 | 27.93 | 27.16 | -0.98 | -3.48% | 27.10 | 27.94 | 20168 | 5536.93 | 5.51% |
| 2024-03-21 | 27.32 | 28.14 | 0.68 | 2.48% | 26.92 | 28.15 | 30941 | 8555.85 | 8.46% |
| 2024-03-20 | 27.29 | 27.46 | 0.21 | 0.77% | 27.20 | 27.56 | 13330 | 3649.88 | 3.64% |
| 2024-03-19 | 27.60 | 27.25 | -0.45 | -1.62% | 27.25 | 27.69 | 19124 | 5249.79 | 5.23% |
| 2024-03-18 | 27.04 | 27.70 | 0.44 | 1.61% | 27.04 | 27.75 | 21568 | 5914.52 | 5.90% |
| 2024-03-15 | 27.11 | 27.26 | 0.11 | 0.41% | 26.94 | 27.55 | 16689 | 4538.76 | 4.56% |
| 2024-03-14 | 27.60 | 27.15 | -0.55 | -1.99% | 26.68 | 27.85 | 20424 | 5558.88 | 5.58% |
| 2024-03-13 | 28.25 | 27.70 | -0.80 | -2.81% | 27.58 | 28.28 | 28890 | 8062.85 | 7.90% |
| 2024-03-12 | 27.28 | 28.50 | 1.05 | 3.83% | 26.81 | 29.16 | 46989 | 13171.79 | 12.85% |
| 2024-03-11 | 27.24 | 27.45 | 0.15 | 0.55% | 26.65 | 27.57 | 29255 | 7941.94 | 8.00% |
| 2024-03-08 | 27.32 | 27.30 | -0.84 | -2.99% | 26.50 | 27.65 | 45661 | 12344.94 | 12.48% |
| 2024-03-07 | 26.60 | 28.14 | 1.38 | 5.16% | 26.53 | 30.05 | 72902 | 20439.36 | 19.93% |
| 2024-03-06 | 24.90 | 26.76 | 1.76 | 7.04% | 24.90 | 27.89 | 41311 | 11021.83 | 11.29% |
| 2024-03-05 | 25.80 | 25.00 | -1.13 | -4.32% | 24.93 | 25.85 | 20037 | 5062.09 | 5.48% |
| 2024-03-04 | 26.91 | 26.13 | -0.78 | -2.90% | 25.60 | 27.00 | 25210 | 6609.90 | 6.89% |
| 2024-03-01 | 25.46 | 26.91 | 1.31 | 5.12% | 25.45 | 27.62 | 32966 | 8769.00 | 9.01% |
| 2024-02-29 | 24.35 | 25.60 | 0.99 | 4.02% | 24.34 | 25.66 | 21377 | 5385.00 | 5.84% |
| 2024-02-28 | 26.77 | 24.61 | -2.26 | -8.41% | 24.41 | 27.60 | 39688 | 10424.22 | 10.85% |
| 2024-02-27 | 25.81 | 26.87 | 0.93 | 3.59% | 25.29 | 26.97 | 29100 | 7674.90 | 7.96% |
| 2024-02-26 | 25.25 | 25.94 | 1.26 | 5.11% | 25.20 | 26.75 | 36870 | 9628.64 | 10.08% |
| 2024-02-23 | 24.24 | 24.68 | 0.49 | 2.03% | 24.04 | 24.78 | 23715 | 5779.43 | 6.48% |
| 2024-02-22 | 23.65 | 24.19 | 0.56 | 2.37% | 23.59 | 24.48 | 14663 | 3521.74 | 4.01% |
| 2024-02-21 | 23.21 | 23.63 | 0.24 | 1.03% | 23.05 | 24.36 | 21763 | 5195.37 | 5.95% |
| 2024-02-20 | 23.25 | 23.39 | 0.05 | 0.21% | 22.89 | 23.55 | 9164 | 2136.29 | 2.51% |
| 2024-02-19 | 22.94 | 23.34 | 0.48 | 2.10% | 22.90 | 23.67 | 15061 | 3506.06 | 4.12% |