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 | 24.18 | 23.85 | -0.23 | -0.96% | 23.70 | 24.37 | 102543 | 24639.54 | 3.92% |
| 2024-05-14 | 23.80 | 24.08 | 0.43 | 1.82% | 23.73 | 24.15 | 134807 | 32313.28 | 5.15% |
| 2024-05-13 | 24.67 | 23.65 | -1.03 | -4.17% | 23.57 | 24.68 | 192536 | 45934.33 | 7.36% |
| 2024-05-10 | 26.12 | 24.68 | -1.32 | -5.08% | 24.50 | 26.47 | 293559 | 73483.77 | 11.22% |
| 2024-05-09 | 25.59 | 26.00 | 0.06 | 0.23% | 25.57 | 27.21 | 322633 | 85622.73 | 12.33% |
| 2024-05-08 | 27.30 | 25.94 | -2.27 | -8.05% | 25.39 | 27.30 | 421453 | 110152.91 | 16.11% |
| 2024-05-07 | 27.21 | 28.21 | 1.04 | 3.83% | 27.09 | 29.67 | 446407 | 126771.55 | 17.06% |
| 2024-05-06 | 26.75 | 27.17 | -0.02 | -0.07% | 26.60 | 27.75 | 296118 | 80124.96 | 11.32% |
| 2024-04-30 | 27.29 | 27.19 | 0.39 | 1.46% | 26.13 | 28.26 | 485232 | 131695.88 | 18.55% |
| 2024-04-29 | 25.73 | 26.80 | 1.32 | 5.18% | 25.72 | 27.15 | 310514 | 82171.95 | 11.87% |
| 2024-04-26 | 24.56 | 25.48 | 0.92 | 3.75% | 24.50 | 25.55 | 241727 | 60861.14 | 9.24% |
| 2024-04-25 | 25.75 | 24.56 | -1.08 | -4.21% | 24.10 | 25.78 | 268163 | 66663.40 | 10.25% |
| 2024-04-24 | 24.99 | 25.64 | 0.60 | 2.40% | 24.89 | 25.73 | 180065 | 45827.00 | 6.88% |
| 2024-04-23 | 24.88 | 25.04 | 0.16 | 0.64% | 24.83 | 25.55 | 134289 | 33752.47 | 5.13% |
| 2024-04-22 | 24.68 | 24.88 | 0.07 | 0.28% | 24.26 | 25.35 | 150115 | 37452.31 | 5.74% |
| 2024-04-19 | 25.67 | 24.81 | -0.46 | -1.82% | 24.66 | 25.70 | 198040 | 49591.39 | 7.57% |
| 2024-04-18 | 24.70 | 25.27 | 0.17 | 0.68% | 24.52 | 25.98 | 269308 | 68858.97 | 10.29% |
| 2024-04-17 | 23.17 | 25.10 | 0.30 | 1.21% | 23.17 | 25.74 | 339792 | 84133.84 | 12.99% |
| 2024-04-16 | 24.80 | 24.80 | -2.76 | -10.01% | 24.80 | 25.20 | 89116 | 22113.66 | 3.41% |
| 2024-04-15 | 29.01 | 27.56 | -3.06 | -9.99% | 27.56 | 29.30 | 74477 | 20809.73 | 2.85% |
| 2024-04-12 | 30.12 | 30.62 | 0.63 | 2.10% | 29.71 | 31.49 | 358549 | 110266.92 | 13.71% |
| 2024-04-11 | 29.61 | 29.99 | 0.01 | 0.03% | 29.40 | 30.78 | 270510 | 81449.11 | 10.34% |
| 2024-04-10 | 28.98 | 29.98 | 0.96 | 3.31% | 28.75 | 31.00 | 336183 | 100659.88 | 12.85% |
| 2024-04-09 | 29.30 | 29.02 | 0.22 | 0.76% | 28.78 | 29.92 | 204286 | 59944.56 | 7.81% |
| 2024-04-08 | 28.40 | 28.80 | -0.10 | -0.35% | 28.39 | 29.34 | 173751 | 50275.35 | 6.64% |
| 2024-04-03 | 29.70 | 28.90 | -0.74 | -2.50% | 28.76 | 30.22 | 226561 | 66896.69 | 8.66% |
| 2024-04-02 | 31.32 | 29.64 | -1.39 | -4.48% | 29.00 | 31.33 | 278500 | 83380.77 | 10.65% |
| 2024-04-01 | 30.61 | 31.03 | 0.00 | 0.00% | 30.48 | 31.27 | 228469 | 70625.46 | 8.73% |
| 2024-03-29 | 29.99 | 31.03 | 0.88 | 2.92% | 28.93 | 31.10 | 367696 | 110906.33 | 14.06% |
| 2024-03-28 | 29.79 | 30.15 | 0.36 | 1.21% | 29.33 | 30.66 | 271251 | 81564.79 | 10.37% |
| 2024-03-27 | 31.29 | 29.79 | -1.65 | -5.25% | 29.13 | 31.91 | 373456 | 114327.72 | 14.28% |
| 2024-03-26 | 30.80 | 31.44 | 0.86 | 2.81% | 30.58 | 31.46 | 290379 | 90048.88 | 11.10% |
| 2024-03-25 | 32.98 | 30.58 | -3.10 | -9.20% | 30.35 | 33.38 | 474014 | 150178.80 | 18.12% |
| 2024-03-22 | 35.96 | 33.68 | -1.50 | -4.26% | 33.53 | 36.49 | 449600 | 157912.31 | 17.19% |
| 2024-03-21 | 36.40 | 35.18 | -2.50 | -6.63% | 34.71 | 37.72 | 532334 | 192796.41 | 20.35% |
| 2024-03-20 | 36.78 | 37.68 | 0.60 | 1.62% | 35.51 | 38.18 | 589113 | 218348.80 | 22.52% |
| 2024-03-19 | 35.29 | 37.08 | 1.68 | 4.75% | 35.11 | 38.23 | 619773 | 227771.72 | 23.69% |
| 2024-03-18 | 33.99 | 35.40 | 0.83 | 2.40% | 33.50 | 35.50 | 416436 | 145391.91 | 15.92% |
| 2024-03-15 | 34.80 | 34.57 | -0.45 | -1.28% | 33.99 | 36.40 | 460098 | 162067.73 | 17.59% |
| 2024-03-14 | 36.53 | 35.02 | -2.26 | -6.06% | 33.60 | 37.46 | 580512 | 206559.94 | 22.19% |
| 2024-03-13 | 35.04 | 37.28 | 2.03 | 5.76% | 34.60 | 37.79 | 616654 | 224652.95 | 23.57% |
| 2024-03-12 | 34.27 | 35.25 | 0.58 | 1.67% | 34.25 | 35.95 | 456766 | 160400.16 | 17.46% |
| 2024-03-11 | 34.95 | 34.67 | -0.25 | -0.72% | 34.40 | 35.49 | 452695 | 157713.59 | 17.30% |
| 2024-03-08 | 34.70 | 34.92 | -3.36 | -8.78% | 34.45 | 35.90 | 622658 | 217134.11 | 23.80% |
| 2024-03-07 | 43.28 | 38.28 | -4.25 | -9.99% | 38.28 | 43.28 | 705135 | 278612.56 | 26.95% |
| 2024-03-06 | 39.56 | 42.53 | 3.87 | 10.01% | 38.46 | 42.53 | 760526 | 307761.78 | 29.07% |
| 2024-03-05 | 37.45 | 38.66 | 0.86 | 2.28% | 37.39 | 40.64 | 767635 | 299399.16 | 29.34% |
| 2024-03-04 | 36.60 | 37.80 | 0.27 | 0.72% | 34.50 | 38.89 | 639501 | 236335.00 | 24.45% |
| 2024-03-01 | 36.50 | 37.53 | 1.03 | 2.82% | 35.92 | 39.39 | 768163 | 287851.12 | 29.36% |
| 2024-02-29 | 33.26 | 36.50 | -0.43 | -1.16% | 33.26 | 36.83 | 705442 | 246212.73 | 26.97% |
| 2024-02-28 | 43.48 | 36.93 | -4.10 | -9.99% | 36.93 | 44.73 | 764150 | 307989.69 | 29.21% |
| 2024-02-27 | 39.51 | 41.03 | 3.73 | 10.00% | 38.50 | 41.03 | 512199 | 205659.97 | 19.58% |
| 2024-02-26 | 37.30 | 37.30 | 3.39 | 10.00% | 37.30 | 37.30 | 16787 | 6261.72 | 0.64% |
| 2024-02-23 | 33.91 | 33.91 | 3.08 | 9.99% | 33.91 | 33.91 | 29413 | 9973.87 | 1.12% |
| 2024-02-22 | 30.83 | 30.83 | 2.80 | 9.99% | 30.83 | 30.83 | 47247 | 14566.30 | 1.81% |
| 2024-02-21 | 28.03 | 28.03 | 2.55 | 10.01% | 27.51 | 28.03 | 264798 | 74179.92 | 10.12% |
| 2024-02-20 | 25.48 | 25.48 | 2.32 | 10.02% | 25.48 | 25.48 | 12417 | 3163.93 | 0.47% |
| 2024-02-19 | 23.16 | 23.16 | 2.11 | 10.02% | 23.16 | 23.16 | 39256 | 9091.66 | 1.50% |
| 2024-02-08 | 20.00 | 21.05 | 1.91 | 9.98% | 19.77 | 21.05 | 547982 | 114067.93 | 20.95% |
| 2024-02-07 | 19.14 | 19.14 | 1.74 | 10.00% | 19.14 | 19.14 | 37448 | 7167.56 | 1.43% |
| 2024-02-06 | 17.40 | 17.40 | 1.58 | 9.99% | 17.40 | 17.40 | 85887 | 14944.38 | 3.28% |
| 2024-02-05 | 15.82 | 15.82 | 1.44 | 10.01% | 15.82 | 15.82 | 68514 | 10838.90 | 2.62% |