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 | 23.75 | 24.26 | 0.35 | 1.46% | 23.75 | 24.27 | 4144 | 998.08 | 1.26% |
| 2024-05-16 | 23.99 | 23.91 | -0.07 | -0.29% | 23.86 | 24.28 | 4684 | 1127.61 | 1.42% |
| 2024-05-15 | 24.15 | 23.98 | 0.02 | 0.08% | 23.96 | 24.55 | 5597 | 1357.15 | 1.70% |
| 2024-05-14 | 23.90 | 23.96 | 0.27 | 1.14% | 23.71 | 24.09 | 4445 | 1065.55 | 1.35% |
| 2024-05-13 | 23.81 | 23.69 | -0.50 | -2.07% | 23.59 | 24.00 | 5383 | 1279.71 | 1.63% |
| 2024-05-10 | 24.66 | 24.19 | -0.32 | -1.31% | 24.10 | 24.66 | 5416 | 1315.02 | 1.64% |
| 2024-05-09 | 24.16 | 24.51 | 0.35 | 1.45% | 24.16 | 24.60 | 5766 | 1411.52 | 1.75% |
| 2024-05-08 | 24.59 | 24.16 | -0.43 | -1.75% | 24.12 | 24.67 | 5969 | 1453.07 | 1.81% |
| 2024-05-07 | 24.35 | 24.59 | 0.18 | 0.74% | 24.28 | 24.60 | 6487 | 1588.31 | 1.97% |
| 2024-05-06 | 24.20 | 24.41 | 0.37 | 1.54% | 24.20 | 24.48 | 7666 | 1867.09 | 2.32% |
| 2024-04-30 | 24.00 | 24.04 | -0.07 | -0.29% | 23.75 | 24.38 | 5829 | 1398.91 | 1.77% |
| 2024-04-29 | 23.35 | 24.11 | 0.72 | 3.08% | 23.27 | 24.11 | 8137 | 1938.95 | 2.47% |
| 2024-04-26 | 23.06 | 23.39 | 0.10 | 0.43% | 23.03 | 23.41 | 6440 | 1498.84 | 1.95% |
| 2024-04-25 | 23.27 | 23.29 | 0.14 | 0.60% | 23.06 | 23.48 | 5829 | 1359.49 | 1.77% |
| 2024-04-24 | 22.88 | 23.15 | 0.24 | 1.05% | 22.70 | 23.22 | 5304 | 1224.15 | 1.61% |
| 2024-04-23 | 22.71 | 22.91 | -0.04 | -0.17% | 22.71 | 23.23 | 4963 | 1142.81 | 1.50% |
| 2024-04-22 | 23.02 | 22.95 | -0.53 | -2.26% | 22.68 | 23.45 | 7804 | 1800.29 | 2.36% |
| 2024-04-19 | 23.61 | 23.48 | -0.32 | -1.34% | 23.23 | 23.78 | 6779 | 1589.62 | 2.05% |
| 2024-04-18 | 23.38 | 23.80 | 0.35 | 1.49% | 23.05 | 23.99 | 7140 | 1684.78 | 2.16% |
| 2024-04-17 | 22.20 | 23.45 | 1.46 | 6.64% | 22.19 | 23.49 | 9035 | 2093.00 | 2.74% |
| 2024-04-16 | 23.60 | 21.99 | -2.13 | -8.83% | 21.91 | 23.88 | 11932 | 2700.75 | 3.62% |
| 2024-04-15 | 25.00 | 24.12 | -1.11 | -4.40% | 23.83 | 25.47 | 13901 | 3421.98 | 4.21% |
| 2024-04-12 | 25.93 | 25.23 | -0.88 | -3.37% | 25.20 | 25.98 | 18646 | 4744.70 | 5.65% |
| 2024-04-11 | 24.43 | 26.11 | 1.49 | 6.05% | 24.21 | 26.14 | 27403 | 6983.44 | 8.30% |
| 2024-04-10 | 24.50 | 24.62 | 0.31 | 1.28% | 24.08 | 25.36 | 12036 | 2973.83 | 3.65% |
| 2024-04-09 | 23.77 | 24.31 | 0.53 | 2.23% | 23.77 | 24.33 | 3712 | 896.44 | 1.12% |
| 2024-04-08 | 24.51 | 23.78 | -0.71 | -2.90% | 23.78 | 24.52 | 6230 | 1500.92 | 1.89% |
| 2024-04-03 | 24.72 | 24.49 | -0.25 | -1.01% | 24.27 | 24.84 | 5129 | 1254.61 | 1.55% |
| 2024-04-02 | 24.65 | 24.74 | 0.09 | 0.37% | 24.51 | 24.84 | 7143 | 1765.53 | 2.16% |
| 2024-04-01 | 24.00 | 24.65 | 0.77 | 3.22% | 23.91 | 24.83 | 7503 | 1837.89 | 2.27% |
| 2024-03-29 | 23.56 | 23.88 | 0.31 | 1.32% | 23.56 | 23.89 | 3723 | 885.46 | 1.13% |
| 2024-03-28 | 23.11 | 23.57 | 0.43 | 1.86% | 22.99 | 23.79 | 5186 | 1219.76 | 1.57% |
| 2024-03-27 | 23.74 | 23.14 | -0.62 | -2.61% | 23.10 | 23.94 | 5490 | 1291.27 | 1.66% |
| 2024-03-26 | 23.83 | 23.76 | -0.04 | -0.17% | 23.46 | 24.01 | 5349 | 1269.75 | 1.62% |
| 2024-03-25 | 24.65 | 23.80 | -0.85 | -3.45% | 23.80 | 24.65 | 7285 | 1765.33 | 2.21% |
| 2024-03-22 | 25.26 | 24.65 | -0.57 | -2.26% | 24.51 | 25.49 | 7746 | 1919.34 | 2.35% |
| 2024-03-21 | 25.66 | 25.22 | -0.47 | -1.83% | 24.89 | 25.69 | 10706 | 2702.47 | 3.24% |
| 2024-03-20 | 25.16 | 25.69 | 0.52 | 2.07% | 24.99 | 25.73 | 10617 | 2699.35 | 3.22% |
| 2024-03-19 | 25.17 | 25.17 | -0.03 | -0.12% | 24.99 | 25.34 | 7704 | 1937.38 | 2.33% |
| 2024-03-18 | 24.81 | 25.20 | 0.50 | 2.02% | 24.80 | 25.27 | 9224 | 2310.58 | 2.80% |
| 2024-03-15 | 24.19 | 24.70 | 0.40 | 1.65% | 24.19 | 24.70 | 6648 | 1630.50 | 2.01% |
| 2024-03-14 | 24.67 | 24.30 | -0.37 | -1.50% | 24.01 | 24.76 | 6950 | 1694.43 | 2.11% |
| 2024-03-13 | 24.78 | 24.67 | -0.18 | -0.72% | 24.54 | 24.88 | 7388 | 1825.28 | 2.24% |
| 2024-03-12 | 24.50 | 24.85 | 0.27 | 1.10% | 24.31 | 24.86 | 10333 | 2544.13 | 3.13% |
| 2024-03-11 | 24.10 | 24.58 | 0.40 | 1.65% | 24.02 | 24.58 | 8750 | 2123.19 | 2.65% |
| 2024-03-08 | 24.36 | 24.18 | -0.23 | -0.94% | 23.89 | 24.39 | 6981 | 1682.95 | 2.12% |
| 2024-03-07 | 24.09 | 24.41 | 0.39 | 1.62% | 24.03 | 24.63 | 14541 | 3547.11 | 4.41% |
| 2024-03-06 | 23.40 | 24.02 | 0.62 | 2.65% | 23.30 | 24.13 | 9724 | 2321.84 | 2.95% |
| 2024-03-05 | 23.97 | 23.40 | -0.58 | -2.42% | 23.31 | 23.97 | 7100 | 1673.31 | 2.15% |
| 2024-03-04 | 24.03 | 23.98 | -0.11 | -0.46% | 23.63 | 24.21 | 7094 | 1694.45 | 2.15% |
| 2024-03-01 | 23.71 | 24.09 | 0.35 | 1.47% | 23.55 | 24.24 | 10118 | 2425.66 | 3.07% |
| 2024-02-29 | 22.80 | 23.74 | 0.77 | 3.35% | 22.77 | 23.74 | 8811 | 2064.90 | 2.67% |
| 2024-02-28 | 24.69 | 22.97 | -1.72 | -6.97% | 22.88 | 25.07 | 19684 | 4759.86 | 5.96% |
| 2024-02-27 | 23.99 | 24.69 | 0.50 | 2.07% | 23.80 | 24.69 | 11024 | 2688.95 | 3.34% |
| 2024-02-26 | 23.45 | 24.19 | 0.74 | 3.16% | 23.45 | 24.68 | 14888 | 3586.74 | 4.51% |
| 2024-02-23 | 22.98 | 23.45 | 0.46 | 2.00% | 22.83 | 23.49 | 10025 | 2323.45 | 3.04% |
| 2024-02-22 | 22.60 | 22.99 | 0.43 | 1.91% | 22.50 | 22.99 | 6943 | 1584.43 | 2.10% |
| 2024-02-21 | 22.15 | 22.56 | 0.19 | 0.85% | 22.09 | 23.25 | 10901 | 2482.19 | 3.30% |
| 2024-02-20 | 22.12 | 22.37 | 0.13 | 0.58% | 21.79 | 22.45 | 6633 | 1472.67 | 2.01% |
| 2024-02-19 | 21.67 | 22.24 | 0.73 | 3.39% | 21.56 | 22.41 | 10181 | 2247.08 | 3.09% |