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 | 24.34 | 23.85 | -0.49 | -2.01% | 23.56 | 24.45 | 35270 | 8423.91 | 7.04% |
| 2024-05-16 | 24.50 | 24.34 | -0.14 | -0.57% | 24.29 | 24.92 | 18419 | 4527.58 | 3.68% |
| 2024-05-15 | 25.18 | 24.48 | -0.69 | -2.74% | 24.33 | 25.18 | 26852 | 6661.61 | 5.36% |
| 2024-05-14 | 24.77 | 25.17 | 0.40 | 1.61% | 24.61 | 25.20 | 27135 | 6774.77 | 5.42% |
| 2024-05-13 | 24.53 | 24.77 | 0.10 | 0.41% | 24.18 | 24.97 | 25820 | 6364.63 | 5.16% |
| 2024-05-10 | 25.29 | 24.67 | -0.62 | -2.45% | 24.65 | 25.40 | 35658 | 8862.04 | 7.12% |
| 2024-05-09 | 25.39 | 25.29 | -0.13 | -0.51% | 25.15 | 25.62 | 36414 | 9235.93 | 7.27% |
| 2024-05-08 | 26.32 | 25.42 | -0.97 | -3.68% | 25.40 | 26.36 | 41053 | 10567.75 | 8.20% |
| 2024-05-07 | 26.26 | 26.39 | 0.10 | 0.38% | 25.87 | 26.50 | 46369 | 12155.39 | 9.26% |
| 2024-05-06 | 25.67 | 26.29 | 0.92 | 3.63% | 25.58 | 26.30 | 57756 | 15030.95 | 11.53% |
| 2024-04-30 | 25.87 | 25.37 | -0.58 | -2.24% | 25.33 | 26.15 | 44693 | 11471.06 | 8.93% |
| 2024-04-29 | 25.66 | 25.95 | 0.28 | 1.09% | 25.55 | 26.15 | 53784 | 13944.96 | 10.74% |
| 2024-04-26 | 26.30 | 25.67 | -0.73 | -2.77% | 25.45 | 26.32 | 73333 | 18968.28 | 14.64% |
| 2024-04-25 | 27.41 | 26.40 | -1.27 | -4.59% | 26.21 | 27.84 | 95410 | 25816.49 | 19.05% |
| 2024-04-24 | 26.72 | 27.67 | 0.47 | 1.73% | 26.08 | 27.87 | 115316 | 31285.44 | 23.03% |
| 2024-04-23 | 27.30 | 27.20 | -1.27 | -4.46% | 27.20 | 28.50 | 170918 | 47453.51 | 34.13% |
| 2024-04-22 | 25.30 | 28.47 | 2.24 | 8.54% | 24.00 | 28.85 | 195735 | 52806.94 | 39.09% |
| 2024-04-19 | 25.01 | 26.23 | 0.60 | 2.34% | 25.01 | 26.85 | 125404 | 33003.50 | 25.04% |
| 2024-04-18 | 25.75 | 25.63 | -1.48 | -5.46% | 25.31 | 26.20 | 114677 | 29600.07 | 22.90% |
| 2024-04-17 | 25.01 | 27.11 | 1.61 | 6.31% | 24.81 | 28.00 | 205751 | 53673.65 | 41.09% |
| 2024-04-16 | 24.44 | 25.50 | 0.99 | 4.04% | 24.06 | 26.28 | 171774 | 43778.58 | 34.30% |
| 2024-04-15 | 23.60 | 24.51 | 0.98 | 4.16% | 22.14 | 24.51 | 67759 | 16031.27 | 13.53% |
| 2024-04-12 | 23.66 | 23.53 | -0.10 | -0.42% | 23.12 | 23.99 | 28834 | 6782.08 | 5.76% |
| 2024-04-11 | 22.95 | 23.63 | 0.40 | 1.72% | 22.85 | 24.03 | 29787 | 7003.74 | 5.95% |
| 2024-04-10 | 23.90 | 23.23 | -0.68 | -2.84% | 23.00 | 24.12 | 26068 | 6148.14 | 5.21% |
| 2024-04-09 | 22.89 | 23.91 | 1.03 | 4.50% | 22.89 | 24.14 | 40761 | 9613.93 | 8.14% |
| 2024-04-08 | 23.69 | 22.88 | -1.07 | -4.47% | 22.88 | 24.09 | 41748 | 9730.85 | 8.34% |
| 2024-04-03 | 25.51 | 23.95 | -1.34 | -5.30% | 23.83 | 25.61 | 91453 | 22242.11 | 18.26% |
| 2024-04-02 | 24.68 | 25.29 | 0.79 | 3.22% | 24.49 | 25.50 | 79415 | 19881.93 | 15.86% |
| 2024-04-01 | 23.80 | 24.50 | 0.96 | 4.08% | 23.41 | 25.17 | 65851 | 16037.35 | 13.15% |
| 2024-03-29 | 23.14 | 23.54 | 0.65 | 2.84% | 23.10 | 23.88 | 31790 | 7448.38 | 6.35% |
| 2024-03-28 | 22.02 | 22.89 | 0.90 | 4.09% | 22.02 | 23.18 | 37997 | 8639.12 | 7.59% |
| 2024-03-27 | 23.48 | 21.99 | -1.46 | -6.23% | 21.98 | 23.48 | 34851 | 7888.49 | 6.96% |
| 2024-03-26 | 23.20 | 23.45 | 0.25 | 1.08% | 22.87 | 23.52 | 29283 | 6806.04 | 5.85% |
| 2024-03-25 | 23.90 | 23.20 | -0.80 | -3.33% | 23.20 | 24.12 | 32346 | 7659.17 | 6.46% |
| 2024-03-22 | 24.84 | 24.00 | -0.88 | -3.54% | 24.00 | 24.86 | 36489 | 8876.64 | 7.29% |
| 2024-03-21 | 25.07 | 24.88 | -0.21 | -0.84% | 24.39 | 25.09 | 45383 | 11248.71 | 9.06% |
| 2024-03-20 | 24.85 | 25.09 | 0.23 | 0.93% | 24.77 | 25.10 | 32195 | 8048.96 | 6.43% |
| 2024-03-19 | 25.05 | 24.86 | -0.28 | -1.11% | 24.85 | 25.29 | 38572 | 9650.73 | 7.70% |
| 2024-03-18 | 25.09 | 25.14 | 0.37 | 1.49% | 24.82 | 25.15 | 41758 | 10438.30 | 8.34% |
| 2024-03-15 | 24.72 | 24.77 | 0.28 | 1.14% | 24.50 | 24.97 | 44432 | 11004.95 | 8.87% |
| 2024-03-14 | 25.00 | 24.49 | -0.49 | -1.96% | 24.06 | 25.19 | 50030 | 12310.40 | 9.99% |
| 2024-03-13 | 25.30 | 24.98 | -0.34 | -1.34% | 24.93 | 25.30 | 47757 | 11972.67 | 9.54% |
| 2024-03-12 | 25.22 | 25.32 | 0.10 | 0.40% | 24.92 | 25.50 | 62389 | 15685.58 | 12.46% |
| 2024-03-11 | 25.58 | 25.22 | -0.38 | -1.48% | 24.70 | 25.59 | 71608 | 17936.15 | 14.30% |
| 2024-03-08 | 25.50 | 25.60 | -0.71 | -2.70% | 24.90 | 26.04 | 98791 | 25128.99 | 19.73% |
| 2024-03-07 | 25.34 | 26.31 | 0.33 | 1.27% | 25.06 | 28.32 | 196422 | 51804.64 | 39.23% |
| 2024-03-06 | 24.29 | 25.98 | 2.36 | 9.99% | 23.90 | 25.98 | 157650 | 39023.59 | 31.48% |
| 2024-03-05 | 23.09 | 23.62 | 0.27 | 1.16% | 22.50 | 23.86 | 72363 | 16796.06 | 14.45% |
| 2024-03-04 | 23.30 | 23.35 | -0.02 | -0.09% | 22.32 | 23.60 | 57636 | 13280.50 | 11.51% |
| 2024-03-01 | 23.03 | 23.37 | 0.37 | 1.61% | 22.80 | 23.50 | 58413 | 13546.79 | 11.66% |
| 2024-02-29 | 21.22 | 23.00 | 1.23 | 5.65% | 21.21 | 23.21 | 69152 | 15595.58 | 14.10% |
| 2024-02-28 | 23.66 | 21.77 | -1.85 | -7.83% | 21.66 | 23.98 | 72994 | 16787.09 | 14.88% |
| 2024-02-27 | 22.85 | 23.62 | 0.57 | 2.47% | 22.64 | 23.62 | 49104 | 11432.17 | 10.01% |
| 2024-02-26 | 22.79 | 23.05 | 0.41 | 1.81% | 22.54 | 23.35 | 53358 | 12251.28 | 10.88% |
| 2024-02-23 | 22.10 | 22.64 | 0.65 | 2.96% | 21.77 | 22.77 | 57819 | 12894.40 | 11.79% |
| 2024-02-22 | 21.57 | 21.99 | 0.23 | 1.06% | 21.51 | 22.18 | 45415 | 9928.23 | 9.26% |
| 2024-02-21 | 21.00 | 21.76 | 0.41 | 1.92% | 20.84 | 22.41 | 59300 | 12936.28 | 12.09% |
| 2024-02-20 | 21.00 | 21.35 | 0.33 | 1.57% | 20.59 | 21.39 | 45285 | 9556.80 | 9.23% |
| 2024-02-19 | 20.39 | 21.02 | 0.62 | 3.04% | 20.38 | 21.25 | 56082 | 11719.53 | 11.44% |