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 | 25.33 | 25.16 | -0.26 | -1.02% | 24.77 | 25.33 | 217632 | 54482.14 | 0.81% |
| 2024-05-16 | 25.86 | 25.42 | -0.41 | -1.59% | 25.10 | 26.00 | 266794 | 68038.11 | 0.99% |
| 2024-05-15 | 25.33 | 25.83 | 0.49 | 1.93% | 25.30 | 26.05 | 250730 | 64595.15 | 0.93% |
| 2024-05-14 | 25.44 | 25.34 | -0.02 | -0.08% | 25.32 | 26.10 | 300427 | 77231.38 | 1.11% |
| 2024-05-13 | 25.35 | 25.36 | 0.08 | 0.32% | 24.80 | 25.54 | 230253 | 58158.66 | 0.85% |
| 2024-05-10 | 25.20 | 25.28 | 0.08 | 0.32% | 24.69 | 25.43 | 230971 | 57929.43 | 0.86% |
| 2024-05-09 | 25.00 | 25.20 | 0.34 | 1.37% | 24.93 | 25.50 | 257566 | 64927.46 | 0.95% |
| 2024-05-08 | 25.01 | 24.86 | -0.38 | -1.51% | 24.70 | 25.28 | 262444 | 65334.06 | 0.97% |
| 2024-05-07 | 24.26 | 25.24 | 1.16 | 4.82% | 24.26 | 25.88 | 567108 | 143105.03 | 2.10% |
| 2024-05-06 | 23.95 | 24.08 | 0.43 | 1.82% | 22.86 | 24.20 | 532377 | 125552.22 | 1.97% |
| 2024-04-30 | 23.86 | 23.65 | -0.33 | -1.38% | 23.58 | 24.25 | 233624 | 55672.10 | 0.87% |
| 2024-04-29 | 23.50 | 23.98 | 0.33 | 1.40% | 23.43 | 24.10 | 428446 | 101798.56 | 1.59% |
| 2024-04-26 | 22.10 | 23.65 | 2.09 | 9.69% | 22.05 | 23.72 | 623489 | 144735.22 | 2.31% |
| 2024-04-25 | 21.88 | 21.56 | -0.44 | -2.00% | 21.40 | 22.29 | 276638 | 60333.48 | 1.02% |
| 2024-04-24 | 21.86 | 22.00 | 0.14 | 0.64% | 21.68 | 22.31 | 247580 | 54467.58 | 0.92% |
| 2024-04-23 | 21.99 | 21.86 | -0.46 | -2.06% | 20.87 | 22.28 | 581719 | 125731.09 | 2.15% |
| 2024-04-22 | 23.18 | 22.32 | -0.96 | -4.12% | 22.19 | 23.33 | 353151 | 80335.12 | 1.31% |
| 2024-04-19 | 23.58 | 23.28 | -0.22 | -0.94% | 23.11 | 23.89 | 245301 | 57543.96 | 0.91% |
| 2024-04-18 | 23.35 | 23.50 | -0.07 | -0.30% | 22.90 | 23.94 | 429889 | 100610.64 | 1.59% |
| 2024-04-17 | 22.90 | 23.57 | 0.92 | 4.06% | 22.63 | 23.59 | 382463 | 88466.31 | 1.42% |
| 2024-04-16 | 23.13 | 22.65 | -0.48 | -2.08% | 22.45 | 23.30 | 332351 | 76011.12 | 1.23% |
| 2024-04-15 | 22.61 | 23.13 | 0.63 | 2.80% | 22.40 | 23.47 | 385470 | 88691.38 | 1.43% |
| 2024-04-12 | 22.43 | 22.50 | 0.00 | 0.00% | 22.16 | 22.80 | 268793 | 60548.10 | 1.00% |
| 2024-04-11 | 21.68 | 22.50 | 0.73 | 3.35% | 21.44 | 22.82 | 447319 | 99256.12 | 1.66% |
| 2024-04-10 | 22.32 | 21.77 | -0.60 | -2.68% | 21.74 | 22.55 | 299599 | 66047.80 | 1.11% |
| 2024-04-09 | 22.30 | 22.37 | 0.13 | 0.58% | 21.90 | 22.74 | 330362 | 73810.75 | 1.22% |
| 2024-04-08 | 22.00 | 22.24 | -0.06 | -0.27% | 21.88 | 22.81 | 343481 | 77018.95 | 1.27% |
| 2024-04-03 | 23.70 | 22.30 | -1.27 | -5.39% | 22.20 | 23.90 | 642879 | 146622.55 | 2.38% |
| 2024-04-02 | 23.07 | 23.57 | 0.44 | 1.90% | 23.07 | 23.75 | 402606 | 94539.08 | 1.49% |
| 2024-04-01 | 23.17 | 23.13 | -0.53 | -2.24% | 22.71 | 23.38 | 500753 | 115765.80 | 1.85% |
| 2024-03-29 | 23.55 | 23.66 | 0.24 | 1.02% | 23.12 | 24.24 | 395629 | 93619.05 | 1.47% |
| 2024-03-28 | 23.25 | 23.42 | 0.18 | 0.77% | 23.14 | 24.05 | 419042 | 98442.95 | 1.55% |
| 2024-03-27 | 23.53 | 23.24 | -0.27 | -1.15% | 23.14 | 24.15 | 492072 | 115907.17 | 1.82% |
| 2024-03-26 | 22.20 | 23.51 | 1.50 | 6.82% | 21.90 | 23.94 | 680610 | 157049.73 | 2.52% |
| 2024-03-25 | 22.30 | 22.01 | -0.41 | -1.83% | 21.98 | 22.95 | 391327 | 87651.55 | 1.45% |
| 2024-03-22 | 22.05 | 22.42 | 0.36 | 1.63% | 21.85 | 23.14 | 518631 | 116240.46 | 1.92% |
| 2024-03-21 | 22.40 | 22.06 | -0.49 | -2.17% | 21.80 | 22.55 | 348938 | 77173.54 | 1.29% |
| 2024-03-20 | 22.07 | 22.55 | 0.37 | 1.67% | 21.99 | 22.82 | 467742 | 105149.23 | 1.73% |
| 2024-03-19 | 21.89 | 22.18 | 0.13 | 0.59% | 21.80 | 22.66 | 554059 | 123149.91 | 2.05% |
| 2024-03-18 | 21.69 | 22.05 | 0.92 | 4.35% | 20.92 | 22.46 | 893249 | 193824.20 | 3.31% |
| 2024-03-15 | 19.24 | 21.13 | 1.92 | 9.99% | 19.12 | 21.13 | 699735 | 142170.66 | 2.59% |
| 2024-03-14 | 19.10 | 19.21 | 0.07 | 0.37% | 19.05 | 19.53 | 266029 | 51276.53 | 0.99% |
| 2024-03-13 | 19.15 | 19.14 | 0.00 | 0.00% | 19.01 | 19.50 | 304042 | 58384.06 | 1.13% |
| 2024-03-12 | 19.74 | 19.14 | -0.61 | -3.09% | 18.85 | 19.88 | 521190 | 100322.98 | 1.93% |
| 2024-03-11 | 20.27 | 19.75 | -0.49 | -2.42% | 19.55 | 20.41 | 524301 | 103891.34 | 1.94% |
| 2024-03-08 | 20.33 | 20.24 | -0.28 | -1.36% | 19.93 | 20.64 | 396748 | 80240.85 | 1.47% |
| 2024-03-07 | 20.22 | 20.52 | 0.10 | 0.49% | 20.22 | 21.05 | 314476 | 64966.52 | 1.16% |
| 2024-03-06 | 20.46 | 20.42 | -0.04 | -0.20% | 20.34 | 20.94 | 335421 | 69197.28 | 1.24% |
| 2024-03-05 | 20.28 | 20.46 | 0.05 | 0.24% | 20.28 | 20.83 | 292756 | 60102.65 | 1.08% |
| 2024-03-04 | 21.08 | 20.41 | -0.49 | -2.34% | 19.98 | 21.18 | 422849 | 86258.84 | 1.57% |
| 2024-03-01 | 20.48 | 20.90 | 0.49 | 2.40% | 20.10 | 21.02 | 391918 | 80610.15 | 1.45% |
| 2024-02-29 | 20.70 | 20.41 | -0.29 | -1.40% | 19.90 | 21.33 | 618651 | 126874.98 | 2.29% |
| 2024-02-28 | 20.68 | 20.70 | 0.24 | 1.17% | 20.43 | 21.35 | 409581 | 85458.74 | 1.52% |
| 2024-02-27 | 20.37 | 20.46 | 0.09 | 0.44% | 20.12 | 20.91 | 291232 | 59638.65 | 1.08% |
| 2024-02-26 | 20.17 | 20.37 | 0.31 | 1.55% | 20.17 | 21.35 | 387630 | 80330.49 | 1.44% |
| 2024-02-23 | 19.55 | 20.06 | 0.69 | 3.56% | 19.33 | 20.30 | 372163 | 73816.38 | 1.38% |
| 2024-02-22 | 19.35 | 19.37 | 0.08 | 0.41% | 19.05 | 19.50 | 228608 | 44048.01 | 0.85% |
| 2024-02-21 | 19.65 | 19.29 | -0.45 | -2.28% | 19.18 | 19.88 | 381052 | 74367.24 | 1.41% |
| 2024-02-20 | 18.29 | 19.74 | 1.35 | 7.34% | 18.15 | 19.88 | 491575 | 95060.37 | 1.82% |
| 2024-02-19 | 18.56 | 18.39 | 0.54 | 3.03% | 18.10 | 18.58 | 377931 | 69183.30 | 1.40% |