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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 23.53 | 22.95 | -0.49 | -2.09% | 22.89 | 23.53 | 185071 | 42703.23 | 1.67% |
| 2024-05-14 | 23.58 | 23.44 | 0.09 | 0.39% | 23.20 | 23.76 | 159194 | 37347.27 | 1.44% |
| 2024-05-13 | 23.67 | 23.35 | -0.53 | -2.22% | 23.14 | 23.67 | 188303 | 43908.70 | 1.70% |
| 2024-05-10 | 24.35 | 23.88 | -0.34 | -1.40% | 23.81 | 24.56 | 159299 | 38200.60 | 1.44% |
| 2024-05-09 | 23.91 | 24.22 | 0.31 | 1.30% | 23.85 | 24.49 | 189489 | 45933.99 | 1.71% |
| 2024-05-08 | 24.80 | 23.91 | -1.11 | -4.44% | 23.78 | 24.80 | 284367 | 68615.96 | 2.57% |
| 2024-05-07 | 25.01 | 25.02 | 0.00 | 0.00% | 24.81 | 25.38 | 218540 | 54830.27 | 1.98% |
| 2024-05-06 | 25.35 | 25.02 | 0.13 | 0.52% | 24.85 | 25.50 | 286719 | 72152.67 | 2.59% |
| 2024-04-30 | 25.30 | 24.89 | -0.47 | -1.85% | 24.50 | 25.43 | 300377 | 74926.84 | 2.72% |
| 2024-04-29 | 24.70 | 25.36 | 0.86 | 3.51% | 24.42 | 25.70 | 478434 | 120088.34 | 4.33% |
| 2024-04-26 | 24.00 | 24.50 | 0.11 | 0.45% | 23.29 | 24.80 | 422354 | 102731.59 | 3.82% |
| 2024-04-25 | 24.49 | 24.39 | -0.51 | -2.05% | 24.31 | 24.77 | 200264 | 49041.23 | 1.81% |
| 2024-04-24 | 24.39 | 24.90 | 0.50 | 2.05% | 24.06 | 24.98 | 281881 | 69548.76 | 2.55% |
| 2024-04-23 | 24.24 | 24.40 | 0.39 | 1.62% | 24.08 | 24.51 | 220210 | 53516.10 | 1.99% |
| 2024-04-22 | 24.30 | 24.01 | -0.71 | -2.87% | 23.56 | 24.60 | 212518 | 51141.53 | 1.92% |
| 2024-04-19 | 24.61 | 24.72 | 0.13 | 0.53% | 24.36 | 24.95 | 280938 | 69336.25 | 2.54% |
| 2024-04-18 | 24.40 | 24.59 | 0.61 | 2.54% | 23.90 | 25.15 | 428434 | 105634.69 | 3.87% |
| 2024-04-17 | 23.33 | 23.98 | 1.06 | 4.62% | 23.30 | 24.17 | 298473 | 71152.91 | 2.70% |
| 2024-04-16 | 23.78 | 22.92 | -1.05 | -4.38% | 22.59 | 24.07 | 293409 | 67889.98 | 2.65% |
| 2024-04-15 | 24.02 | 23.97 | -0.05 | -0.21% | 23.50 | 24.44 | 266544 | 64055.35 | 2.41% |
| 2024-04-12 | 24.40 | 24.02 | -0.72 | -2.91% | 24.00 | 24.70 | 252347 | 61276.33 | 2.28% |
| 2024-04-11 | 23.22 | 24.74 | 1.31 | 5.59% | 23.15 | 24.96 | 480296 | 116898.12 | 4.34% |
| 2024-04-10 | 24.60 | 23.43 | -1.17 | -4.76% | 23.24 | 24.60 | 333540 | 78951.73 | 3.02% |
| 2024-04-09 | 24.46 | 24.60 | 0.14 | 0.57% | 24.30 | 24.96 | 200850 | 49263.68 | 1.82% |
| 2024-04-08 | 25.05 | 24.46 | -0.72 | -2.86% | 24.43 | 25.18 | 253150 | 62618.16 | 2.29% |
| 2024-04-03 | 26.19 | 25.18 | -1.01 | -3.86% | 25.02 | 26.26 | 297593 | 75532.24 | 2.69% |
| 2024-04-02 | 26.93 | 26.19 | -0.65 | -2.42% | 25.99 | 26.93 | 275537 | 72380.16 | 2.49% |
| 2024-04-01 | 26.52 | 26.84 | 0.45 | 1.71% | 26.30 | 26.96 | 301576 | 80547.98 | 2.73% |
| 2024-03-29 | 26.45 | 26.39 | -0.28 | -1.05% | 25.87 | 26.60 | 316831 | 83007.95 | 2.87% |
| 2024-03-28 | 25.68 | 26.67 | 0.95 | 3.69% | 25.48 | 27.00 | 481451 | 127344.16 | 4.35% |
| 2024-03-27 | 27.30 | 25.72 | -1.68 | -6.13% | 25.66 | 27.80 | 506519 | 133865.88 | 4.58% |
| 2024-03-26 | 29.10 | 27.40 | -1.96 | -6.68% | 27.08 | 29.13 | 635655 | 178253.70 | 5.75% |
| 2024-03-25 | 30.89 | 29.36 | -1.76 | -5.66% | 29.22 | 30.89 | 685988 | 206040.98 | 6.20% |
| 2024-03-22 | 29.05 | 31.12 | 1.53 | 5.17% | 29.05 | 31.90 | 1066536 | 326670.47 | 9.65% |
| 2024-03-21 | 31.51 | 29.59 | -0.31 | -1.04% | 29.51 | 31.97 | 914443 | 279217.06 | 8.27% |
| 2024-03-20 | 28.59 | 29.90 | 1.10 | 3.82% | 28.56 | 30.18 | 801491 | 236267.75 | 7.25% |
| 2024-03-19 | 29.21 | 28.80 | -0.58 | -1.97% | 28.79 | 29.88 | 573570 | 167511.83 | 5.19% |
| 2024-03-18 | 28.10 | 29.38 | 1.53 | 5.49% | 27.68 | 29.40 | 706947 | 202622.19 | 6.39% |
| 2024-03-15 | 27.72 | 27.85 | 0.17 | 0.61% | 27.25 | 27.93 | 291925 | 80485.69 | 2.64% |
| 2024-03-14 | 28.20 | 27.68 | -0.99 | -3.45% | 27.26 | 28.20 | 498627 | 138540.41 | 4.51% |
| 2024-03-13 | 28.80 | 28.67 | -0.12 | -0.42% | 28.48 | 29.44 | 690620 | 200234.64 | 6.25% |
| 2024-03-12 | 28.02 | 28.79 | 0.81 | 2.89% | 28.01 | 29.37 | 731463 | 209810.53 | 6.62% |
| 2024-03-11 | 27.55 | 27.98 | -0.11 | -0.39% | 27.14 | 28.00 | 423219 | 116800.42 | 3.83% |
| 2024-03-08 | 27.95 | 28.09 | -0.05 | -0.18% | 27.00 | 28.33 | 510676 | 141305.48 | 4.62% |
| 2024-03-07 | 27.60 | 28.14 | 0.49 | 1.77% | 27.51 | 29.29 | 823910 | 234856.22 | 7.45% |
| 2024-03-06 | 27.97 | 27.65 | -0.84 | -2.95% | 27.20 | 28.35 | 516325 | 143363.17 | 4.67% |
| 2024-03-05 | 28.15 | 28.49 | -0.34 | -1.18% | 27.81 | 29.63 | 813054 | 232515.72 | 7.35% |
| 2024-03-04 | 28.40 | 28.83 | -0.36 | -1.23% | 27.80 | 29.18 | 937537 | 266957.12 | 8.48% |
| 2024-03-01 | 26.20 | 29.19 | 2.65 | 9.98% | 26.06 | 29.19 | 1177908 | 326209.38 | 10.65% |
| 2024-02-29 | 24.06 | 26.54 | 1.78 | 7.19% | 24.00 | 26.60 | 792243 | 205412.11 | 7.17% |
| 2024-02-28 | 26.00 | 24.76 | -1.15 | -4.44% | 24.68 | 27.10 | 828040 | 217258.23 | 7.49% |
| 2024-02-27 | 24.93 | 25.91 | 0.73 | 2.90% | 24.67 | 26.06 | 660265 | 167670.16 | 5.97% |
| 2024-02-26 | 25.52 | 25.18 | -0.86 | -3.30% | 25.00 | 25.64 | 575431 | 145326.75 | 5.20% |
| 2024-02-23 | 25.10 | 26.04 | 0.99 | 3.95% | 24.61 | 26.48 | 778230 | 199033.53 | 7.04% |
| 2024-02-22 | 24.51 | 25.05 | 0.66 | 2.71% | 24.51 | 25.48 | 682649 | 170422.02 | 6.17% |
| 2024-02-21 | 24.11 | 24.39 | -1.25 | -4.88% | 24.01 | 25.63 | 904143 | 222410.94 | 8.18% |
| 2024-02-20 | 23.51 | 25.64 | 2.33 | 10.00% | 23.00 | 25.64 | 824372 | 202378.06 | 7.46% |
| 2024-02-19 | 22.80 | 23.31 | 1.58 | 7.27% | 22.16 | 23.31 | 520739 | 119278.59 | 4.71% |
| 2024-02-08 | 21.40 | 21.73 | 0.47 | 2.21% | 21.01 | 22.02 | 399209 | 86464.21 | 3.61% |
| 2024-02-07 | 20.05 | 21.26 | 1.21 | 6.03% | 19.85 | 22.06 | 515590 | 109361.96 | 4.66% |
| 2024-02-06 | 18.51 | 20.05 | 0.95 | 4.97% | 18.25 | 20.48 | 365435 | 70825.70 | 3.31% |