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 | 25.37 | 25.40 | 0.03 | 0.12% | 24.71 | 25.62 | 331217 | 83189.88 | 0.83% |
| 2024-05-16 | 24.33 | 25.37 | 1.04 | 4.27% | 24.26 | 25.75 | 549728 | 138277.28 | 1.37% |
| 2024-05-15 | 24.02 | 24.33 | 0.27 | 1.12% | 23.85 | 24.55 | 195725 | 47517.20 | 0.49% |
| 2024-05-14 | 24.38 | 24.06 | -0.30 | -1.23% | 24.00 | 24.44 | 136135 | 32874.47 | 0.34% |
| 2024-05-13 | 24.15 | 24.36 | 0.11 | 0.45% | 23.86 | 24.46 | 182053 | 44082.74 | 0.46% |
| 2024-05-10 | 23.55 | 24.25 | 0.70 | 2.97% | 23.43 | 24.35 | 401150 | 96496.36 | 1.00% |
| 2024-05-09 | 23.18 | 23.55 | 0.33 | 1.42% | 23.18 | 23.69 | 184516 | 43380.26 | 0.46% |
| 2024-05-08 | 23.13 | 23.22 | 0.01 | 0.04% | 23.10 | 23.67 | 199605 | 46656.57 | 0.50% |
| 2024-05-07 | 23.22 | 23.21 | -0.01 | -0.04% | 22.81 | 23.25 | 153092 | 35276.58 | 0.38% |
| 2024-05-06 | 23.28 | 23.22 | 0.24 | 1.04% | 23.07 | 23.42 | 179960 | 41752.53 | 0.45% |
| 2024-04-30 | 23.21 | 22.98 | -0.31 | -1.33% | 22.91 | 23.28 | 161788 | 37334.62 | 0.40% |
| 2024-04-29 | 22.46 | 23.29 | 0.52 | 2.28% | 22.08 | 23.47 | 356464 | 82020.91 | 0.89% |
| 2024-04-26 | 22.51 | 22.77 | 0.21 | 0.93% | 22.25 | 22.80 | 170306 | 38395.98 | 0.43% |
| 2024-04-25 | 22.36 | 22.56 | 0.18 | 0.80% | 22.25 | 22.60 | 113281 | 25478.84 | 0.28% |
| 2024-04-24 | 22.67 | 22.38 | -0.21 | -0.93% | 22.11 | 22.72 | 212129 | 47283.91 | 0.53% |
| 2024-04-23 | 23.19 | 22.59 | -0.61 | -2.63% | 22.53 | 23.19 | 185739 | 42289.16 | 0.46% |
| 2024-04-22 | 23.23 | 23.20 | -0.03 | -0.13% | 22.98 | 23.42 | 156399 | 36230.71 | 0.39% |
| 2024-04-19 | 22.80 | 23.23 | 0.31 | 1.35% | 22.77 | 23.35 | 184497 | 42768.93 | 0.46% |
| 2024-04-18 | 23.13 | 22.92 | -0.25 | -1.08% | 22.90 | 23.37 | 236279 | 54523.16 | 0.59% |
| 2024-04-17 | 22.80 | 23.17 | 0.37 | 1.62% | 22.65 | 23.22 | 257924 | 59242.70 | 0.64% |
| 2024-04-16 | 22.70 | 22.80 | 0.10 | 0.44% | 22.58 | 23.05 | 240550 | 54914.14 | 0.60% |
| 2024-04-15 | 22.54 | 22.70 | 0.15 | 0.67% | 22.40 | 22.90 | 225225 | 51097.35 | 0.56% |
| 2024-04-12 | 22.74 | 22.55 | -0.30 | -1.31% | 22.48 | 22.94 | 245897 | 55826.54 | 0.61% |
| 2024-04-11 | 21.92 | 22.85 | 1.08 | 4.96% | 21.92 | 22.88 | 531773 | 120162.29 | 1.33% |
| 2024-04-10 | 22.03 | 21.77 | -0.35 | -1.58% | 21.67 | 22.13 | 176154 | 38547.34 | 0.44% |
| 2024-04-09 | 22.13 | 22.12 | -0.05 | -0.23% | 22.01 | 22.26 | 141863 | 31357.12 | 0.35% |
| 2024-04-08 | 22.29 | 22.17 | -0.12 | -0.54% | 22.08 | 22.42 | 132790 | 29555.23 | 0.33% |
| 2024-04-03 | 22.40 | 22.29 | -0.08 | -0.36% | 22.15 | 22.47 | 124211 | 27678.20 | 0.31% |
| 2024-04-02 | 22.43 | 22.37 | -0.06 | -0.27% | 22.32 | 22.54 | 146361 | 32804.89 | 0.37% |
| 2024-04-01 | 22.31 | 22.43 | 0.15 | 0.67% | 22.22 | 22.49 | 202761 | 45287.60 | 0.51% |
| 2024-03-29 | 22.14 | 22.28 | 0.06 | 0.27% | 22.12 | 22.28 | 86993 | 19333.21 | 0.22% |
| 2024-03-28 | 22.15 | 22.22 | 0.06 | 0.27% | 22.00 | 22.29 | 154158 | 34174.64 | 0.39% |
| 2024-03-27 | 22.39 | 22.16 | -0.17 | -0.76% | 22.15 | 22.56 | 148048 | 33120.80 | 0.37% |
| 2024-03-26 | 22.37 | 22.33 | -0.06 | -0.27% | 22.13 | 22.41 | 168280 | 37450.46 | 0.42% |
| 2024-03-25 | 22.24 | 22.39 | 0.12 | 0.54% | 22.09 | 22.57 | 180190 | 40258.39 | 0.45% |
| 2024-03-22 | 22.56 | 22.27 | -0.36 | -1.59% | 22.19 | 22.63 | 193836 | 43271.41 | 0.48% |
| 2024-03-21 | 22.73 | 22.63 | -0.05 | -0.22% | 22.52 | 22.90 | 199428 | 45214.22 | 0.50% |
| 2024-03-20 | 22.88 | 22.68 | -0.52 | -2.24% | 22.60 | 22.95 | 328458 | 74652.34 | 0.82% |
| 2024-03-19 | 23.37 | 23.20 | -0.18 | -0.77% | 23.13 | 23.44 | 165895 | 38579.52 | 0.41% |
| 2024-03-18 | 23.45 | 23.38 | -0.11 | -0.47% | 23.32 | 23.57 | 154090 | 36049.61 | 0.39% |
| 2024-03-15 | 23.22 | 23.49 | 0.23 | 0.99% | 23.15 | 23.50 | 157381 | 36763.14 | 0.39% |
| 2024-03-14 | 23.06 | 23.26 | 0.06 | 0.26% | 23.05 | 23.50 | 173988 | 40557.82 | 0.44% |
| 2024-03-13 | 23.69 | 23.20 | -0.63 | -2.64% | 23.16 | 23.69 | 269989 | 62905.05 | 0.68% |
| 2024-03-12 | 23.75 | 23.83 | 0.08 | 0.34% | 23.35 | 23.95 | 264344 | 62430.11 | 0.66% |
| 2024-03-11 | 23.80 | 23.75 | -0.05 | -0.21% | 23.52 | 23.93 | 168593 | 39846.73 | 0.42% |
| 2024-03-08 | 24.13 | 23.80 | -0.37 | -1.53% | 23.70 | 24.15 | 162671 | 38805.39 | 0.41% |
| 2024-03-07 | 23.95 | 24.17 | 0.17 | 0.71% | 23.92 | 24.46 | 192205 | 46545.25 | 0.48% |
| 2024-03-06 | 23.75 | 24.00 | 0.25 | 1.05% | 23.60 | 24.09 | 174204 | 41637.69 | 0.44% |
| 2024-03-05 | 23.34 | 23.75 | 0.32 | 1.37% | 23.24 | 23.76 | 192914 | 45364.06 | 0.48% |
| 2024-03-04 | 23.76 | 23.43 | -0.34 | -1.43% | 23.27 | 23.76 | 232304 | 54405.68 | 0.58% |
| 2024-03-01 | 23.91 | 23.77 | -0.17 | -0.71% | 23.65 | 23.92 | 175293 | 41695.59 | 0.44% |
| 2024-02-29 | 23.70 | 23.94 | 0.08 | 0.34% | 23.67 | 23.95 | 209812 | 50001.83 | 0.52% |
| 2024-02-28 | 24.03 | 23.86 | -0.20 | -0.83% | 23.69 | 24.10 | 208611 | 49915.71 | 0.52% |
| 2024-02-27 | 24.06 | 24.06 | -0.07 | -0.29% | 23.88 | 24.19 | 161707 | 38767.41 | 0.40% |
| 2024-02-26 | 24.51 | 24.13 | -0.47 | -1.91% | 24.08 | 24.58 | 155430 | 37769.92 | 0.39% |
| 2024-02-23 | 24.65 | 24.60 | -0.08 | -0.32% | 24.35 | 24.81 | 152214 | 37415.81 | 0.38% |
| 2024-02-22 | 24.61 | 24.68 | -0.06 | -0.24% | 24.39 | 24.77 | 143737 | 35388.99 | 0.36% |
| 2024-02-21 | 24.39 | 24.74 | 0.28 | 1.14% | 24.23 | 25.08 | 215950 | 53456.45 | 0.54% |
| 2024-02-20 | 24.04 | 24.46 | 0.32 | 1.33% | 23.90 | 24.63 | 190750 | 46518.98 | 0.48% |
| 2024-02-19 | 24.22 | 24.14 | -0.09 | -0.37% | 23.59 | 24.28 | 197650 | 47348.85 | 0.49% |