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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 24.33 | 25.19 | 1.21 | 5.05% | 24.02 | 25.58 | 43057 | 10672.34 | 8.69% |
| 2024-05-13 | 23.66 | 23.98 | 0.04 | 0.17% | 23.27 | 24.24 | 25880 | 6143.69 | 5.22% |
| 2024-05-10 | 24.54 | 23.94 | -0.60 | -2.44% | 23.70 | 24.88 | 34635 | 8384.77 | 6.99% |
| 2024-05-09 | 23.87 | 24.54 | 0.94 | 3.98% | 23.47 | 24.60 | 29044 | 7032.75 | 5.86% |
| 2024-05-08 | 23.50 | 23.60 | 0.02 | 0.08% | 23.24 | 23.86 | 22696 | 5344.98 | 4.58% |
| 2024-05-07 | 23.58 | 23.58 | 0.13 | 0.55% | 23.23 | 24.10 | 23336 | 5507.58 | 4.71% |
| 2024-05-06 | 23.40 | 23.45 | 0.38 | 1.65% | 23.11 | 23.95 | 28487 | 6712.67 | 5.75% |
| 2024-04-30 | 22.80 | 23.07 | 0.15 | 0.65% | 22.47 | 23.22 | 39248 | 9000.10 | 7.92% |
| 2024-04-29 | 22.91 | 22.92 | 0.22 | 0.97% | 22.76 | 23.60 | 41794 | 9658.92 | 8.44% |
| 2024-04-26 | 22.09 | 22.70 | 0.32 | 1.43% | 21.71 | 22.85 | 44871 | 10134.63 | 9.06% |
| 2024-04-25 | 21.17 | 22.38 | 1.49 | 7.13% | 20.63 | 22.86 | 65451 | 14449.70 | 13.21% |
| 2024-04-24 | 20.66 | 20.89 | 0.17 | 0.82% | 20.35 | 21.06 | 20189 | 4210.81 | 4.08% |
| 2024-04-23 | 20.71 | 20.72 | 0.11 | 0.53% | 20.20 | 20.99 | 25657 | 5315.67 | 5.18% |
| 2024-04-22 | 20.15 | 20.61 | 0.84 | 4.25% | 19.90 | 21.23 | 36074 | 7419.07 | 7.28% |
| 2024-04-19 | 19.22 | 19.77 | 0.44 | 2.28% | 19.03 | 19.86 | 15590 | 3055.20 | 3.15% |
| 2024-04-18 | 19.38 | 19.33 | -0.07 | -0.36% | 19.03 | 19.55 | 8637 | 1668.82 | 1.74% |
| 2024-04-17 | 17.82 | 19.40 | 1.69 | 9.54% | 17.82 | 19.42 | 19517 | 3701.26 | 3.94% |
| 2024-04-16 | 18.66 | 17.71 | -1.15 | -6.10% | 17.56 | 18.67 | 17057 | 3048.45 | 3.44% |
| 2024-04-15 | 19.60 | 18.86 | -0.74 | -3.78% | 18.60 | 19.75 | 16459 | 3155.59 | 3.32% |
| 2024-04-12 | 20.07 | 19.60 | -0.52 | -2.58% | 19.58 | 20.35 | 15773 | 3148.65 | 3.18% |
| 2024-04-11 | 19.41 | 20.12 | 0.59 | 3.02% | 19.35 | 20.38 | 21261 | 4252.84 | 4.29% |
| 2024-04-10 | 20.00 | 19.53 | -0.52 | -2.59% | 19.44 | 20.25 | 15825 | 3132.53 | 3.19% |
| 2024-04-09 | 19.53 | 20.05 | 0.32 | 1.62% | 19.41 | 20.31 | 19578 | 3889.51 | 3.95% |
| 2024-04-08 | 19.68 | 19.73 | 0.11 | 0.56% | 19.30 | 20.72 | 19885 | 3949.07 | 4.01% |
| 2024-04-03 | 20.06 | 19.62 | -0.43 | -2.14% | 19.45 | 20.06 | 10728 | 2110.15 | 2.17% |
| 2024-04-02 | 19.83 | 20.05 | 0.10 | 0.50% | 19.78 | 20.33 | 11742 | 2357.19 | 2.37% |
| 2024-04-01 | 19.67 | 19.95 | 0.40 | 2.05% | 19.51 | 19.96 | 9309 | 1840.96 | 1.88% |
| 2024-03-29 | 19.35 | 19.55 | 0.31 | 1.61% | 19.23 | 19.59 | 9751 | 1896.24 | 1.97% |
| 2024-03-28 | 19.02 | 19.24 | 0.33 | 1.75% | 18.84 | 19.65 | 11017 | 2127.85 | 2.22% |
| 2024-03-27 | 19.46 | 18.91 | -0.56 | -2.88% | 18.77 | 19.55 | 11295 | 2168.49 | 2.28% |
| 2024-03-26 | 19.58 | 19.47 | -0.17 | -0.87% | 19.15 | 19.92 | 14431 | 2812.34 | 2.91% |
| 2024-03-25 | 20.30 | 19.64 | -1.01 | -4.89% | 19.51 | 20.45 | 24389 | 4865.51 | 4.92% |
| 2024-03-22 | 20.91 | 20.65 | -0.17 | -0.82% | 20.63 | 21.37 | 27044 | 5658.76 | 5.46% |
| 2024-03-21 | 20.53 | 20.82 | 0.31 | 1.51% | 20.38 | 21.12 | 26898 | 5595.12 | 5.43% |
| 2024-03-20 | 20.68 | 20.51 | 0.08 | 0.39% | 20.32 | 20.68 | 11259 | 2306.83 | 2.27% |
| 2024-03-19 | 20.77 | 20.43 | -0.32 | -1.54% | 20.37 | 20.77 | 14628 | 3002.42 | 2.95% |
| 2024-03-18 | 20.20 | 20.75 | 0.63 | 3.13% | 20.13 | 20.81 | 21131 | 4327.18 | 4.27% |
| 2024-03-15 | 20.18 | 20.12 | -0.01 | -0.05% | 19.89 | 20.26 | 14785 | 2960.15 | 2.98% |
| 2024-03-14 | 20.53 | 20.13 | -0.49 | -2.38% | 19.85 | 20.76 | 17734 | 3600.36 | 3.58% |
| 2024-03-13 | 20.90 | 20.62 | -0.23 | -1.10% | 20.50 | 20.90 | 18901 | 3906.90 | 3.82% |
| 2024-03-12 | 20.68 | 20.85 | 0.01 | 0.05% | 20.40 | 21.08 | 23204 | 4811.23 | 4.68% |
| 2024-03-11 | 20.28 | 20.84 | 0.24 | 1.17% | 20.10 | 20.86 | 25649 | 5257.06 | 5.18% |
| 2024-03-08 | 20.20 | 20.60 | -0.20 | -0.96% | 20.08 | 20.87 | 36313 | 7407.83 | 7.33% |
| 2024-03-07 | 21.63 | 20.80 | -0.83 | -3.84% | 20.48 | 22.38 | 79499 | 16945.13 | 16.05% |
| 2024-03-06 | 19.60 | 21.63 | 1.97 | 10.02% | 19.53 | 21.63 | 40141 | 8447.03 | 8.10% |
| 2024-03-05 | 18.95 | 19.66 | 0.53 | 2.77% | 18.58 | 19.69 | 40796 | 7789.74 | 8.23% |
| 2024-03-04 | 19.25 | 19.13 | -0.08 | -0.42% | 18.61 | 19.33 | 30504 | 5783.89 | 6.16% |
| 2024-03-01 | 19.56 | 19.21 | -0.58 | -2.93% | 18.95 | 19.73 | 42536 | 8186.35 | 8.59% |
| 2024-02-29 | 17.87 | 19.79 | 1.75 | 9.70% | 17.76 | 19.84 | 45000 | 8614.63 | 9.08% |
| 2024-02-28 | 19.16 | 18.04 | -1.11 | -5.80% | 18.02 | 19.99 | 26275 | 5032.18 | 5.30% |
| 2024-02-27 | 18.68 | 19.15 | 0.33 | 1.75% | 18.50 | 19.18 | 14126 | 2672.14 | 2.85% |
| 2024-02-26 | 18.54 | 18.82 | 0.41 | 2.23% | 18.42 | 19.25 | 20199 | 3799.10 | 4.08% |
| 2024-02-23 | 18.04 | 18.41 | 0.38 | 2.11% | 17.91 | 18.46 | 17033 | 3097.71 | 3.44% |
| 2024-02-22 | 17.72 | 18.03 | 0.32 | 1.81% | 17.65 | 18.07 | 14400 | 2575.92 | 2.91% |
| 2024-02-21 | 17.52 | 17.71 | 0.15 | 0.85% | 17.34 | 18.15 | 17564 | 3134.37 | 3.55% |
| 2024-02-20 | 17.45 | 17.56 | 0.03 | 0.17% | 17.39 | 17.68 | 10082 | 1769.26 | 2.04% |
| 2024-02-19 | 17.99 | 17.53 | 0.42 | 2.45% | 17.20 | 17.99 | 22207 | 3913.55 | 4.48% |
| 2024-02-08 | 15.58 | 17.11 | 1.56 | 10.03% | 15.58 | 17.11 | 16407 | 2713.73 | 3.31% |
| 2024-02-07 | 16.12 | 15.55 | -0.63 | -3.89% | 15.38 | 16.39 | 16421 | 2608.39 | 3.31% |
| 2024-02-06 | 15.00 | 16.18 | 0.93 | 6.10% | 14.77 | 16.59 | 18839 | 2957.67 | 3.80% |
| 2024-02-05 | 16.66 | 15.25 | -1.55 | -9.23% | 15.12 | 16.75 | 18444 | 2858.75 | 3.72% |