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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 24.17 | 24.30 | 0.14 | 0.58% | 24.17 | 24.83 | 3107 | 763.04 | 0.73% |
| 2024-05-15 | 24.37 | 24.16 | -0.31 | -1.27% | 24.00 | 24.72 | 2973 | 723.77 | 0.70% |
| 2024-05-14 | 24.33 | 24.47 | 0.15 | 0.62% | 24.30 | 24.90 | 3848 | 943.91 | 0.90% |
| 2024-05-13 | 25.30 | 24.32 | -1.07 | -4.21% | 24.27 | 25.30 | 5035 | 1238.26 | 1.18% |
| 2024-05-10 | 26.24 | 25.39 | -0.84 | -3.20% | 25.35 | 26.48 | 4322 | 1111.74 | 1.01% |
| 2024-05-09 | 25.79 | 26.23 | 0.45 | 1.75% | 25.79 | 26.46 | 4592 | 1205.09 | 1.08% |
| 2024-05-08 | 26.35 | 25.78 | -0.81 | -3.05% | 25.74 | 26.65 | 5124 | 1335.85 | 1.20% |
| 2024-05-07 | 26.38 | 26.59 | 0.08 | 0.30% | 26.34 | 26.85 | 4087 | 1085.02 | 0.96% |
| 2024-05-06 | 26.69 | 26.51 | 0.16 | 0.61% | 26.30 | 26.82 | 4372 | 1164.55 | 1.02% |
| 2024-04-30 | 26.41 | 26.35 | -0.28 | -1.05% | 26.26 | 26.82 | 4834 | 1280.79 | 1.13% |
| 2024-04-29 | 26.33 | 26.63 | -0.07 | -0.26% | 26.32 | 26.94 | 9602 | 2559.05 | 2.25% |
| 2024-04-26 | 25.51 | 26.70 | 1.07 | 4.17% | 25.35 | 26.77 | 7050 | 1851.86 | 1.65% |
| 2024-04-25 | 25.41 | 25.63 | 0.13 | 0.51% | 25.30 | 26.30 | 5056 | 1304.28 | 1.18% |
| 2024-04-24 | 24.60 | 25.50 | 0.71 | 2.86% | 24.60 | 25.52 | 5495 | 1390.50 | 1.29% |
| 2024-04-23 | 24.35 | 24.79 | 0.15 | 0.61% | 24.05 | 24.89 | 6066 | 1495.78 | 1.42% |
| 2024-04-22 | 23.60 | 24.64 | 1.29 | 5.52% | 23.17 | 24.67 | 8051 | 1946.26 | 1.89% |
| 2024-04-19 | 24.11 | 23.35 | -0.82 | -3.39% | 23.24 | 24.12 | 5455 | 1282.94 | 1.28% |
| 2024-04-18 | 23.90 | 24.17 | 0.27 | 1.13% | 23.28 | 24.73 | 5645 | 1360.00 | 1.32% |
| 2024-04-17 | 22.21 | 23.90 | 1.72 | 7.75% | 22.21 | 24.13 | 6712 | 1582.16 | 1.57% |
| 2024-04-16 | 24.19 | 22.18 | -2.05 | -8.46% | 22.00 | 24.19 | 7766 | 1761.53 | 1.82% |
| 2024-04-15 | 25.17 | 24.23 | -1.36 | -5.31% | 23.87 | 25.63 | 8677 | 2144.16 | 2.03% |
| 2024-04-12 | 26.04 | 25.59 | -0.44 | -1.69% | 25.59 | 26.57 | 4247 | 1103.68 | 0.99% |
| 2024-04-11 | 26.20 | 26.03 | -0.20 | -0.76% | 26.03 | 26.83 | 5593 | 1473.32 | 1.31% |
| 2024-04-10 | 27.13 | 26.23 | -0.90 | -3.32% | 26.09 | 27.17 | 5259 | 1395.98 | 1.23% |
| 2024-04-09 | 26.80 | 27.13 | 0.28 | 1.04% | 26.51 | 27.24 | 4918 | 1323.05 | 1.15% |
| 2024-04-08 | 28.19 | 26.85 | -1.64 | -5.76% | 26.85 | 28.51 | 7343 | 2013.71 | 1.72% |
| 2024-04-03 | 28.66 | 28.49 | -0.41 | -1.42% | 27.81 | 29.00 | 6422 | 1821.94 | 1.50% |
| 2024-04-02 | 29.26 | 28.90 | -0.14 | -0.48% | 28.65 | 29.26 | 6004 | 1736.07 | 1.41% |
| 2024-04-01 | 28.70 | 29.04 | 0.29 | 1.01% | 28.55 | 29.38 | 7280 | 2107.03 | 1.70% |
| 2024-03-29 | 27.72 | 28.75 | 1.48 | 5.43% | 27.72 | 29.18 | 10163 | 2893.67 | 2.38% |
| 2024-03-28 | 26.50 | 27.27 | 0.76 | 2.87% | 26.22 | 27.49 | 6771 | 1828.92 | 1.59% |
| 2024-03-27 | 28.02 | 26.51 | -1.36 | -4.88% | 26.48 | 28.08 | 7469 | 2033.08 | 1.75% |
| 2024-03-26 | 28.63 | 27.87 | -0.65 | -2.28% | 27.67 | 29.07 | 6975 | 1968.36 | 1.63% |
| 2024-03-25 | 29.90 | 28.52 | -1.43 | -4.77% | 28.47 | 30.01 | 7117 | 2079.77 | 1.67% |
| 2024-03-22 | 30.95 | 29.95 | -0.77 | -2.51% | 29.90 | 30.95 | 7451 | 2254.57 | 1.74% |
| 2024-03-21 | 31.18 | 30.72 | -0.32 | -1.03% | 30.21 | 31.65 | 6869 | 2121.04 | 1.61% |
| 2024-03-20 | 30.96 | 31.04 | 0.27 | 0.88% | 30.33 | 31.10 | 7619 | 2343.59 | 1.78% |
| 2024-03-19 | 30.65 | 30.77 | 0.13 | 0.42% | 30.31 | 31.37 | 9670 | 2981.88 | 2.26% |
| 2024-03-18 | 29.55 | 30.64 | 1.03 | 3.48% | 29.55 | 30.69 | 8970 | 2715.38 | 2.10% |
| 2024-03-15 | 29.39 | 29.61 | 0.35 | 1.20% | 29.01 | 29.68 | 5226 | 1535.47 | 1.22% |
| 2024-03-14 | 29.81 | 29.26 | -0.77 | -2.56% | 28.64 | 30.00 | 7917 | 2326.48 | 1.85% |
| 2024-03-13 | 29.92 | 30.03 | 0.15 | 0.50% | 29.70 | 30.40 | 7516 | 2259.74 | 1.76% |
| 2024-03-12 | 29.28 | 29.88 | 0.68 | 2.33% | 29.20 | 30.18 | 8578 | 2551.46 | 2.01% |
| 2024-03-11 | 28.57 | 29.20 | 0.63 | 2.21% | 28.17 | 29.20 | 6430 | 1853.59 | 1.51% |
| 2024-03-08 | 28.04 | 28.57 | 0.42 | 1.49% | 28.03 | 28.79 | 5165 | 1467.43 | 1.21% |
| 2024-03-07 | 29.27 | 28.15 | -0.66 | -2.29% | 28.13 | 29.69 | 7603 | 2200.85 | 1.78% |
| 2024-03-06 | 28.83 | 28.81 | -0.04 | -0.14% | 28.39 | 29.42 | 6247 | 1802.48 | 1.46% |
| 2024-03-05 | 29.22 | 28.85 | -0.40 | -1.37% | 28.71 | 29.97 | 9668 | 2828.38 | 2.26% |
| 2024-03-04 | 29.71 | 29.25 | -0.25 | -0.85% | 28.82 | 30.58 | 9520 | 2797.77 | 2.23% |
| 2024-03-01 | 29.10 | 29.50 | 0.32 | 1.10% | 28.72 | 29.63 | 10936 | 3198.63 | 2.56% |
| 2024-02-29 | 27.67 | 29.18 | 1.51 | 5.46% | 27.51 | 29.54 | 14343 | 4086.91 | 3.36% |
| 2024-02-28 | 30.91 | 27.67 | -3.29 | -10.63% | 27.67 | 31.56 | 19400 | 5771.25 | 4.54% |
| 2024-02-27 | 29.37 | 30.96 | 1.59 | 5.41% | 28.71 | 31.03 | 13159 | 3937.43 | 3.08% |
| 2024-02-26 | 28.90 | 29.37 | 1.09 | 3.85% | 28.32 | 30.42 | 14151 | 4157.09 | 3.31% |
| 2024-02-23 | 27.26 | 28.28 | 1.14 | 4.20% | 27.13 | 28.65 | 10295 | 2865.70 | 2.41% |
| 2024-02-22 | 26.62 | 27.14 | 0.53 | 1.99% | 26.40 | 27.20 | 7093 | 1907.27 | 1.66% |
| 2024-02-21 | 26.34 | 26.61 | 0.12 | 0.45% | 26.07 | 27.59 | 10102 | 2719.78 | 2.37% |
| 2024-02-20 | 27.27 | 26.49 | -0.10 | -0.38% | 26.08 | 27.27 | 7617 | 2014.10 | 1.78% |
| 2024-02-19 | 26.94 | 26.59 | 0.29 | 1.10% | 25.55 | 27.25 | 16670 | 4389.87 | 3.90% |
| 2024-02-08 | 22.28 | 26.30 | 4.02 | 18.04% | 22.28 | 26.73 | 20079 | 4969.76 | 4.70% |
| 2024-02-07 | 22.75 | 22.28 | -0.65 | -2.83% | 21.25 | 23.50 | 15784 | 3547.64 | 3.70% |
| 2024-02-06 | 21.54 | 22.93 | 1.13 | 5.18% | 20.00 | 23.25 | 14467 | 3117.15 | 3.39% |