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 | 28.17 | 32.70 | 5.45 | 20.00% | 28.17 | 32.70 | 154538 | 47993.61 | 68.43% |
| 2024-05-16 | 25.82 | 27.25 | 0.54 | 2.02% | 25.82 | 27.60 | 71764 | 19124.86 | 31.78% |
| 2024-05-15 | 25.60 | 26.71 | 1.39 | 5.49% | 25.60 | 27.32 | 72977 | 19434.74 | 32.32% |
| 2024-05-14 | 23.60 | 25.32 | 1.73 | 7.33% | 23.60 | 26.20 | 49465 | 12358.63 | 21.90% |
| 2024-05-13 | 23.81 | 23.59 | -0.33 | -1.38% | 23.34 | 23.92 | 15994 | 3779.53 | 7.08% |
| 2024-05-10 | 25.08 | 23.92 | -1.16 | -4.63% | 23.90 | 25.19 | 31438 | 7643.21 | 13.92% |
| 2024-05-09 | 24.77 | 25.08 | 0.09 | 0.36% | 24.75 | 25.48 | 28338 | 7124.50 | 12.55% |
| 2024-05-08 | 24.76 | 24.99 | 0.12 | 0.48% | 24.35 | 25.66 | 35152 | 8753.12 | 15.57% |
| 2024-05-07 | 24.76 | 24.87 | 0.02 | 0.08% | 24.60 | 24.98 | 22958 | 5696.06 | 10.17% |
| 2024-05-06 | 24.39 | 24.85 | 0.60 | 2.47% | 24.39 | 25.05 | 25147 | 6222.01 | 11.14% |
| 2024-04-30 | 24.74 | 24.25 | -0.37 | -1.50% | 24.25 | 25.08 | 24847 | 6108.16 | 11.00% |
| 2024-04-29 | 24.31 | 24.62 | 0.24 | 0.98% | 24.20 | 24.96 | 29563 | 7265.43 | 13.09% |
| 2024-04-26 | 24.45 | 24.38 | 0.08 | 0.33% | 24.20 | 24.60 | 28521 | 6960.72 | 12.63% |
| 2024-04-25 | 24.18 | 24.30 | 0.10 | 0.41% | 23.86 | 24.53 | 25247 | 6129.31 | 11.18% |
| 2024-04-24 | 23.83 | 24.20 | 0.40 | 1.68% | 23.66 | 24.63 | 25198 | 6069.94 | 11.16% |
| 2024-04-23 | 24.00 | 23.80 | -0.30 | -1.24% | 23.60 | 24.19 | 21085 | 5028.72 | 9.34% |
| 2024-04-22 | 23.50 | 24.10 | 0.35 | 1.47% | 22.85 | 24.42 | 29267 | 6967.23 | 12.96% |
| 2024-04-19 | 24.01 | 23.75 | -0.75 | -3.06% | 23.36 | 24.35 | 31799 | 7573.51 | 14.08% |
| 2024-04-18 | 23.53 | 24.50 | 0.41 | 1.70% | 23.51 | 25.58 | 39841 | 9733.26 | 17.64% |
| 2024-04-17 | 22.98 | 24.09 | 1.65 | 7.35% | 22.98 | 24.27 | 46616 | 11075.95 | 20.64% |
| 2024-04-16 | 24.58 | 22.44 | -4.61 | -17.04% | 22.02 | 25.36 | 56904 | 13538.41 | 25.20% |
| 2024-04-15 | 29.60 | 27.05 | -1.47 | -5.15% | 26.84 | 30.50 | 65096 | 18512.37 | 28.83% |
| 2024-04-12 | 27.07 | 28.52 | 1.46 | 5.40% | 26.90 | 30.05 | 77556 | 22066.38 | 34.34% |
| 2024-04-11 | 26.34 | 27.06 | 0.45 | 1.69% | 25.99 | 27.14 | 31121 | 8285.19 | 13.78% |
| 2024-04-10 | 26.37 | 26.61 | -0.02 | -0.08% | 26.26 | 27.37 | 37301 | 9980.66 | 16.52% |
| 2024-04-09 | 26.01 | 26.63 | 0.58 | 2.23% | 25.86 | 26.68 | 28300 | 7465.94 | 12.53% |
| 2024-04-08 | 27.08 | 26.05 | -1.95 | -6.96% | 26.05 | 27.44 | 45821 | 12156.05 | 20.29% |
| 2024-04-03 | 28.80 | 28.00 | -0.29 | -1.03% | 27.88 | 29.50 | 54287 | 15615.62 | 24.04% |
| 2024-04-02 | 28.05 | 28.29 | 0.10 | 0.35% | 27.67 | 28.30 | 39430 | 11030.29 | 17.46% |
| 2024-04-01 | 27.74 | 28.19 | 0.50 | 1.81% | 27.72 | 28.30 | 41452 | 11616.60 | 18.36% |
| 2024-03-29 | 28.00 | 27.69 | -1.25 | -4.32% | 27.52 | 28.35 | 57453 | 16033.46 | 25.44% |
| 2024-03-28 | 29.00 | 28.94 | -1.06 | -3.53% | 27.09 | 29.50 | 73575 | 20881.07 | 32.58% |
| 2024-03-27 | 30.41 | 30.00 | -0.44 | -1.45% | 29.64 | 31.38 | 72605 | 22249.98 | 32.15% |
| 2024-03-26 | 29.51 | 30.44 | 1.09 | 3.71% | 29.08 | 30.44 | 61595 | 18375.47 | 27.28% |
| 2024-03-25 | 29.29 | 29.35 | -0.19 | -0.64% | 28.88 | 29.98 | 47102 | 13849.75 | 20.86% |
| 2024-03-22 | 30.50 | 29.54 | -1.22 | -3.97% | 29.42 | 30.60 | 61819 | 18477.23 | 27.37% |
| 2024-03-21 | 30.80 | 30.76 | -0.34 | -1.09% | 30.65 | 31.56 | 69914 | 21674.31 | 30.96% |
| 2024-03-20 | 31.90 | 31.10 | -1.40 | -4.31% | 30.80 | 31.90 | 88483 | 27525.41 | 39.18% |
| 2024-03-19 | 33.80 | 32.50 | -2.45 | -7.01% | 32.50 | 34.80 | 113157 | 37923.46 | 50.11% |
| 2024-03-18 | 36.79 | 34.95 | 0.04 | 0.11% | 34.86 | 37.90 | 119033 | 42827.47 | 52.71% |
| 2024-03-15 | 34.20 | 34.91 | 0.01 | 0.03% | 33.80 | 37.00 | 118748 | 42025.79 | 52.58% |
| 2024-03-14 | 35.55 | 34.90 | -2.49 | -6.66% | 34.60 | 37.80 | 132023 | 47203.91 | 58.46% |
| 2024-03-13 | 38.00 | 37.39 | 22.89 | 157.86% | 36.37 | 40.10 | 175343 | 66081.19 | 77.65% |