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 | 30.60 | 30.00 | -0.60 | -1.96% | 29.74 | 30.63 | 45599 | 13738.92 | 0.96% |
| 2024-05-14 | 28.75 | 30.60 | 1.85 | 6.43% | 28.75 | 30.99 | 82793 | 24849.96 | 1.75% |
| 2024-05-13 | 29.18 | 28.75 | -0.60 | -2.04% | 28.43 | 29.62 | 52970 | 15404.12 | 1.12% |
| 2024-05-10 | 29.03 | 29.35 | 0.32 | 1.10% | 28.87 | 29.79 | 33107 | 9710.55 | 0.70% |
| 2024-05-09 | 29.09 | 29.03 | -0.03 | -0.10% | 28.72 | 29.50 | 37389 | 10852.27 | 0.79% |
| 2024-05-08 | 29.00 | 29.06 | 0.17 | 0.59% | 28.38 | 29.58 | 48605 | 14027.18 | 1.03% |
| 2024-05-07 | 28.22 | 28.89 | 0.39 | 1.37% | 27.80 | 29.86 | 78164 | 22586.79 | 1.65% |
| 2024-05-06 | 27.00 | 28.50 | 1.96 | 7.39% | 26.80 | 28.92 | 124389 | 34506.68 | 2.63% |
| 2024-04-30 | 25.45 | 26.54 | 2.41 | 9.99% | 25.07 | 26.54 | 63472 | 16680.88 | 1.34% |
| 2024-04-29 | 24.31 | 24.13 | -0.30 | -1.23% | 23.73 | 24.58 | 15427 | 3704.68 | 0.33% |
| 2024-04-26 | 24.68 | 24.43 | 0.13 | 0.53% | 24.14 | 24.68 | 18146 | 4416.40 | 0.38% |
| 2024-04-25 | 24.90 | 24.30 | -0.46 | -1.86% | 23.90 | 24.90 | 28278 | 6835.86 | 0.60% |
| 2024-04-24 | 24.87 | 24.76 | -0.28 | -1.12% | 24.50 | 25.19 | 24280 | 6002.64 | 0.51% |
| 2024-04-23 | 24.61 | 25.04 | 0.42 | 1.71% | 24.09 | 25.27 | 36444 | 9035.08 | 0.77% |
| 2024-04-22 | 24.60 | 24.62 | 0.22 | 0.90% | 24.58 | 25.59 | 36581 | 9169.63 | 0.77% |
| 2024-04-19 | 24.37 | 24.40 | 0.23 | 0.95% | 24.04 | 24.98 | 27882 | 6831.04 | 0.59% |
| 2024-04-18 | 23.85 | 24.17 | 0.30 | 1.26% | 23.55 | 24.60 | 45726 | 11091.66 | 0.97% |
| 2024-04-17 | 22.87 | 23.87 | 0.99 | 4.33% | 22.52 | 24.28 | 40754 | 9571.49 | 0.86% |
| 2024-04-16 | 23.54 | 22.88 | -0.67 | -2.85% | 22.87 | 23.88 | 29694 | 6924.32 | 0.63% |
| 2024-04-15 | 22.68 | 23.55 | 0.78 | 3.43% | 22.68 | 24.40 | 45175 | 10578.09 | 0.95% |
| 2024-04-12 | 22.70 | 22.77 | 0.00 | 0.00% | 22.60 | 23.22 | 24351 | 5569.15 | 0.51% |
| 2024-04-11 | 22.07 | 22.77 | 0.49 | 2.20% | 22.07 | 23.05 | 25801 | 5878.94 | 0.54% |
| 2024-04-10 | 22.15 | 22.28 | 0.17 | 0.77% | 22.01 | 22.48 | 11528 | 2563.08 | 0.24% |
| 2024-04-09 | 22.37 | 22.11 | -0.27 | -1.21% | 21.99 | 22.68 | 17305 | 3851.16 | 0.37% |
| 2024-04-08 | 22.54 | 22.38 | -0.16 | -0.71% | 22.15 | 22.73 | 20371 | 4567.33 | 0.43% |
| 2024-04-03 | 22.43 | 22.54 | 0.13 | 0.58% | 22.25 | 22.78 | 18506 | 4169.08 | 0.39% |
| 2024-04-02 | 22.18 | 22.41 | 0.43 | 1.96% | 21.99 | 22.46 | 21028 | 4665.97 | 0.44% |
| 2024-04-01 | 21.30 | 21.98 | 0.70 | 3.29% | 21.20 | 22.13 | 20208 | 4420.48 | 0.43% |
| 2024-03-29 | 21.08 | 21.28 | 0.22 | 1.04% | 20.90 | 21.29 | 7640 | 1615.66 | 0.16% |
| 2024-03-28 | 20.79 | 21.06 | 0.33 | 1.59% | 20.79 | 21.24 | 14000 | 2948.95 | 0.30% |
| 2024-03-27 | 21.07 | 20.73 | -0.33 | -1.57% | 20.70 | 21.15 | 9558 | 1995.43 | 0.20% |
| 2024-03-26 | 21.01 | 21.06 | 0.06 | 0.29% | 20.75 | 21.16 | 11772 | 2467.54 | 0.25% |
| 2024-03-25 | 21.28 | 21.00 | -0.28 | -1.32% | 21.00 | 21.57 | 9199 | 1955.72 | 0.19% |
| 2024-03-22 | 21.62 | 21.28 | -0.34 | -1.57% | 21.17 | 21.62 | 9180 | 1958.03 | 0.19% |
| 2024-03-21 | 21.67 | 21.62 | 0.04 | 0.19% | 21.50 | 21.72 | 9726 | 2098.97 | 0.21% |
| 2024-03-20 | 21.80 | 21.58 | -0.22 | -1.01% | 21.46 | 21.87 | 12099 | 2615.79 | 0.26% |
| 2024-03-19 | 21.75 | 21.80 | 0.07 | 0.32% | 21.38 | 21.90 | 13229 | 2871.65 | 0.28% |
| 2024-03-18 | 21.80 | 21.73 | -0.02 | -0.09% | 21.63 | 21.95 | 12177 | 2648.30 | 0.26% |
| 2024-03-15 | 21.79 | 21.75 | 0.03 | 0.14% | 21.46 | 21.80 | 6410 | 1388.17 | 0.14% |
| 2024-03-14 | 21.80 | 21.72 | -0.03 | -0.14% | 21.52 | 21.84 | 10825 | 2350.19 | 0.23% |
| 2024-03-13 | 21.62 | 21.75 | 0.15 | 0.69% | 21.44 | 21.78 | 7959 | 1721.72 | 0.17% |
| 2024-03-12 | 21.25 | 21.60 | 0.34 | 1.60% | 21.20 | 21.70 | 15191 | 3271.18 | 0.32% |
| 2024-03-11 | 20.70 | 21.26 | 0.50 | 2.41% | 20.62 | 21.26 | 11056 | 2321.74 | 0.23% |
| 2024-03-08 | 20.77 | 20.76 | -0.10 | -0.48% | 20.58 | 20.99 | 9658 | 2004.76 | 0.20% |
| 2024-03-07 | 20.88 | 20.86 | -0.02 | -0.10% | 20.81 | 21.22 | 10398 | 2181.94 | 0.22% |
| 2024-03-06 | 21.03 | 20.88 | 0.03 | 0.14% | 20.70 | 21.03 | 7426 | 1546.31 | 0.16% |
| 2024-03-05 | 21.05 | 20.85 | -0.20 | -0.95% | 20.77 | 21.06 | 10794 | 2254.07 | 0.23% |
| 2024-03-04 | 21.19 | 21.05 | -0.04 | -0.19% | 20.96 | 21.22 | 11774 | 2480.82 | 0.25% |
| 2024-03-01 | 21.18 | 21.09 | -0.13 | -0.61% | 20.92 | 21.25 | 11211 | 2363.74 | 0.24% |
| 2024-02-29 | 21.04 | 21.22 | 0.12 | 0.57% | 20.92 | 21.55 | 19545 | 4136.52 | 0.41% |
| 2024-02-28 | 21.29 | 21.10 | -0.18 | -0.85% | 21.10 | 21.50 | 13723 | 2928.24 | 0.29% |
| 2024-02-27 | 21.16 | 21.28 | 0.12 | 0.57% | 20.92 | 21.34 | 8420 | 1780.40 | 0.18% |
| 2024-02-26 | 20.54 | 21.16 | 0.59 | 2.87% | 20.50 | 21.28 | 17744 | 3718.44 | 0.37% |
| 2024-02-23 | 20.68 | 20.57 | 0.01 | 0.05% | 20.15 | 20.74 | 8949 | 1828.68 | 0.19% |
| 2024-02-22 | 20.72 | 20.56 | 0.14 | 0.69% | 20.25 | 21.00 | 10059 | 2066.08 | 0.21% |
| 2024-02-21 | 19.96 | 20.42 | 0.16 | 0.79% | 19.96 | 20.87 | 11099 | 2283.93 | 0.23% |
| 2024-02-20 | 20.01 | 20.26 | 0.25 | 1.25% | 19.79 | 20.34 | 9333 | 1884.13 | 0.20% |
| 2024-02-19 | 20.30 | 20.01 | 0.01 | 0.05% | 19.88 | 20.64 | 18480 | 3718.48 | 0.39% |
| 2024-02-08 | 19.16 | 20.00 | 0.72 | 3.73% | 18.88 | 20.17 | 20008 | 3914.15 | 0.42% |
| 2024-02-07 | 19.17 | 19.28 | 0.16 | 0.84% | 18.80 | 19.85 | 18916 | 3662.85 | 0.40% |
| 2024-02-06 | 18.37 | 19.12 | 0.73 | 3.97% | 17.60 | 19.46 | 22766 | 4175.35 | 0.48% |