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 | 23.54 | 24.78 | 1.32 | 5.63% | 23.32 | 25.40 | 44461 | 10880.86 | 2.51% |
| 2024-05-14 | 22.79 | 23.46 | 0.67 | 2.94% | 22.79 | 23.64 | 26209 | 6103.61 | 1.48% |
| 2024-05-13 | 22.80 | 22.79 | -0.26 | -1.13% | 22.50 | 23.07 | 20097 | 4569.43 | 1.13% |
| 2024-05-10 | 23.13 | 23.05 | -0.09 | -0.39% | 22.62 | 23.42 | 23386 | 5375.40 | 1.32% |
| 2024-05-09 | 22.52 | 23.14 | 0.51 | 2.25% | 22.52 | 23.28 | 24415 | 5622.16 | 1.38% |
| 2024-05-08 | 23.29 | 22.63 | -0.66 | -2.83% | 22.57 | 23.32 | 26159 | 5958.30 | 1.48% |
| 2024-05-07 | 23.42 | 23.29 | -0.13 | -0.56% | 22.88 | 23.44 | 26644 | 6165.66 | 1.50% |
| 2024-05-06 | 23.22 | 23.42 | 0.48 | 2.09% | 23.11 | 24.08 | 35752 | 8438.89 | 2.02% |
| 2024-04-30 | 24.16 | 22.94 | -1.32 | -5.44% | 22.72 | 24.23 | 34020 | 7877.57 | 1.92% |
| 2024-04-29 | 22.72 | 24.26 | 1.37 | 5.99% | 22.50 | 24.69 | 56412 | 13362.14 | 3.18% |
| 2024-04-26 | 22.75 | 22.89 | -0.38 | -1.63% | 22.17 | 22.95 | 46825 | 10557.38 | 2.64% |
| 2024-04-25 | 23.39 | 23.27 | -2.57 | -9.95% | 23.26 | 23.60 | 45028 | 10492.82 | 2.54% |
| 2024-04-24 | 26.15 | 25.84 | -0.55 | -2.08% | 25.50 | 26.39 | 13438 | 3457.26 | 0.76% |
| 2024-04-23 | 26.20 | 26.39 | 0.13 | 0.50% | 25.83 | 26.77 | 10433 | 2734.61 | 0.59% |
| 2024-04-22 | 25.72 | 26.26 | 0.17 | 0.65% | 25.72 | 26.48 | 8906 | 2330.39 | 0.50% |
| 2024-04-19 | 26.10 | 26.09 | -0.23 | -0.87% | 25.73 | 26.46 | 9451 | 2463.85 | 0.53% |
| 2024-04-18 | 25.77 | 26.32 | 0.29 | 1.11% | 25.64 | 26.88 | 11463 | 3012.94 | 0.65% |
| 2024-04-17 | 25.98 | 26.03 | 0.55 | 2.16% | 25.45 | 26.20 | 15710 | 4073.49 | 0.89% |
| 2024-04-16 | 25.70 | 25.48 | -0.32 | -1.24% | 24.83 | 26.15 | 24215 | 6162.91 | 1.37% |
| 2024-04-15 | 25.86 | 25.80 | -0.08 | -0.31% | 24.91 | 26.18 | 16784 | 4282.51 | 0.95% |
| 2024-04-12 | 25.99 | 25.88 | -0.19 | -0.73% | 25.73 | 26.50 | 9001 | 2344.91 | 0.51% |
| 2024-04-11 | 26.23 | 26.07 | -0.28 | -1.06% | 26.06 | 26.75 | 8647 | 2279.44 | 0.49% |
| 2024-04-10 | 27.08 | 26.35 | -0.76 | -2.80% | 26.21 | 27.14 | 11127 | 2944.94 | 0.63% |
| 2024-04-09 | 25.90 | 27.11 | 1.04 | 3.99% | 25.90 | 27.15 | 17941 | 4786.87 | 1.01% |
| 2024-04-08 | 28.10 | 26.07 | -1.81 | -6.49% | 26.00 | 28.12 | 25010 | 6684.50 | 1.41% |
| 2024-04-03 | 27.75 | 27.88 | 0.13 | 0.47% | 27.41 | 28.20 | 12203 | 3393.17 | 0.69% |
| 2024-04-02 | 27.80 | 27.75 | -0.48 | -1.70% | 27.35 | 28.23 | 15306 | 4226.79 | 0.86% |
| 2024-04-01 | 27.33 | 28.23 | 1.17 | 4.32% | 27.00 | 28.30 | 19940 | 5534.06 | 1.13% |
| 2024-03-29 | 27.85 | 27.06 | -0.85 | -3.05% | 26.78 | 27.89 | 17436 | 4725.11 | 0.98% |
| 2024-03-28 | 26.94 | 27.91 | 1.11 | 4.14% | 26.60 | 28.18 | 16435 | 4549.93 | 0.93% |
| 2024-03-27 | 27.26 | 26.80 | -0.43 | -1.58% | 26.80 | 27.63 | 12075 | 3292.85 | 0.68% |
| 2024-03-26 | 26.76 | 27.23 | 0.30 | 1.11% | 26.76 | 27.70 | 20663 | 5634.87 | 1.17% |
| 2024-03-25 | 27.22 | 26.93 | -0.37 | -1.36% | 26.60 | 27.93 | 21276 | 5771.01 | 1.20% |
| 2024-03-22 | 28.27 | 27.30 | -0.97 | -3.43% | 27.20 | 28.47 | 16090 | 4450.28 | 0.91% |
| 2024-03-21 | 28.54 | 28.27 | -0.22 | -0.77% | 27.94 | 28.75 | 8179 | 2313.59 | 0.46% |
| 2024-03-20 | 28.40 | 28.49 | 0.09 | 0.32% | 28.25 | 28.78 | 8022 | 2281.19 | 0.45% |
| 2024-03-19 | 28.56 | 28.40 | -0.16 | -0.56% | 28.21 | 28.81 | 14680 | 4185.03 | 0.83% |
| 2024-03-18 | 28.37 | 28.56 | -0.17 | -0.59% | 27.93 | 28.98 | 17443 | 4933.54 | 0.98% |
| 2024-03-15 | 28.76 | 28.73 | -0.03 | -0.10% | 28.19 | 29.10 | 9942 | 2838.13 | 0.56% |
| 2024-03-14 | 29.00 | 28.76 | -0.49 | -1.68% | 28.48 | 29.30 | 12995 | 3742.56 | 0.73% |
| 2024-03-13 | 28.71 | 29.25 | 0.16 | 0.55% | 28.60 | 29.85 | 25409 | 7459.98 | 1.43% |
| 2024-03-12 | 26.99 | 29.09 | 2.10 | 7.78% | 26.99 | 29.38 | 23059 | 6522.23 | 1.30% |
| 2024-03-11 | 26.61 | 26.99 | 0.38 | 1.43% | 26.50 | 27.13 | 12916 | 3478.54 | 0.73% |
| 2024-03-08 | 26.44 | 26.61 | 0.08 | 0.30% | 26.16 | 26.87 | 13921 | 3696.90 | 0.79% |
| 2024-03-07 | 27.69 | 26.53 | 0.33 | 1.26% | 26.45 | 28.44 | 21619 | 5880.27 | 1.22% |
| 2024-03-06 | 26.19 | 26.20 | -0.11 | -0.42% | 25.75 | 26.58 | 11904 | 3125.10 | 0.67% |
| 2024-03-05 | 26.41 | 26.31 | -0.26 | -0.98% | 25.83 | 26.96 | 16839 | 4432.81 | 0.95% |
| 2024-03-04 | 26.84 | 26.57 | -0.13 | -0.49% | 26.15 | 27.20 | 13561 | 3595.12 | 0.77% |
| 2024-03-01 | 26.89 | 26.70 | -0.22 | -0.82% | 26.44 | 27.07 | 11307 | 3017.60 | 0.64% |
| 2024-02-29 | 26.10 | 26.92 | 0.60 | 2.28% | 26.03 | 27.25 | 10090 | 2689.03 | 0.57% |
| 2024-02-28 | 27.24 | 26.32 | -1.09 | -3.98% | 26.32 | 28.10 | 16782 | 4551.96 | 0.95% |
| 2024-02-27 | 26.83 | 27.41 | 0.47 | 1.74% | 26.60 | 27.54 | 10027 | 2726.89 | 0.57% |
| 2024-02-26 | 26.54 | 26.94 | 0.42 | 1.58% | 26.34 | 27.70 | 16395 | 4418.01 | 0.93% |
| 2024-02-23 | 26.34 | 26.52 | -0.06 | -0.23% | 25.82 | 27.31 | 11474 | 3017.55 | 0.65% |
| 2024-02-22 | 26.40 | 26.58 | 0.00 | 0.00% | 25.95 | 26.80 | 10396 | 2741.50 | 0.59% |
| 2024-02-21 | 26.03 | 26.58 | 0.65 | 2.51% | 25.37 | 27.48 | 17339 | 4631.51 | 0.98% |
| 2024-02-20 | 25.24 | 25.93 | 0.50 | 1.97% | 25.02 | 26.20 | 13623 | 3490.33 | 0.77% |
| 2024-02-19 | 25.53 | 25.43 | -0.11 | -0.43% | 24.85 | 26.54 | 23044 | 5906.09 | 1.30% |
| 2024-02-08 | 23.54 | 25.54 | 1.26 | 5.19% | 23.54 | 25.80 | 22530 | 5665.85 | 1.27% |
| 2024-02-07 | 23.49 | 24.28 | 0.79 | 3.36% | 22.83 | 25.20 | 25080 | 6089.31 | 1.42% |
| 2024-02-06 | 22.58 | 23.49 | 0.79 | 3.48% | 21.10 | 24.12 | 28030 | 6267.67 | 1.58% |