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 | 24.58 | 25.29 | 0.70 | 2.85% | 24.47 | 25.37 | 3333 | 835.11 | 0.83% |
| 2024-05-16 | 23.92 | 24.59 | 0.67 | 2.80% | 23.92 | 24.90 | 3397 | 833.69 | 0.85% |
| 2024-05-15 | 24.33 | 23.92 | -0.29 | -1.20% | 23.80 | 24.44 | 3428 | 828.11 | 0.86% |
| 2024-05-14 | 24.13 | 24.21 | 0.09 | 0.37% | 24.07 | 24.68 | 3599 | 875.29 | 0.90% |
| 2024-05-13 | 25.07 | 24.12 | -0.95 | -3.79% | 23.96 | 25.07 | 2472 | 599.91 | 0.62% |
| 2024-05-10 | 26.10 | 25.07 | -0.98 | -3.76% | 24.94 | 26.10 | 3717 | 940.58 | 0.93% |
| 2024-05-09 | 25.65 | 26.05 | 0.46 | 1.80% | 25.55 | 26.24 | 3168 | 824.99 | 0.79% |
| 2024-05-08 | 26.26 | 25.59 | -0.42 | -1.61% | 25.53 | 26.26 | 2573 | 664.91 | 0.64% |
| 2024-05-07 | 25.75 | 26.01 | 0.42 | 1.64% | 25.30 | 26.14 | 3948 | 1022.04 | 0.99% |
| 2024-05-06 | 25.90 | 25.59 | 0.54 | 2.16% | 25.11 | 25.90 | 3214 | 821.83 | 0.80% |
| 2024-04-30 | 25.36 | 25.05 | -0.32 | -1.26% | 24.73 | 25.74 | 4242 | 1064.23 | 1.06% |
| 2024-04-29 | 24.37 | 25.37 | 0.63 | 2.55% | 24.12 | 25.54 | 6926 | 1726.65 | 1.73% |
| 2024-04-26 | 24.51 | 24.74 | 0.31 | 1.27% | 23.92 | 24.86 | 2662 | 652.02 | 0.95% |
| 2024-04-25 | 23.96 | 24.43 | 0.57 | 2.39% | 23.61 | 24.53 | 3628 | 881.84 | 1.29% |
| 2024-04-24 | 23.16 | 23.86 | 0.86 | 3.74% | 23.00 | 23.90 | 3457 | 817.67 | 1.23% |
| 2024-04-23 | 22.09 | 23.00 | 0.41 | 1.81% | 22.09 | 23.28 | 3012 | 692.21 | 1.07% |
| 2024-04-22 | 22.56 | 22.59 | -0.35 | -1.53% | 21.63 | 23.08 | 4296 | 966.99 | 1.53% |
| 2024-04-19 | 22.90 | 22.94 | -0.04 | -0.17% | 22.30 | 23.19 | 4545 | 1035.18 | 1.61% |
| 2024-04-18 | 23.00 | 22.98 | -0.02 | -0.09% | 22.16 | 23.84 | 7337 | 1690.73 | 2.60% |
| 2024-04-17 | 20.94 | 23.00 | 2.80 | 13.86% | 20.80 | 23.28 | 8582 | 1922.64 | 3.05% |
| 2024-04-16 | 23.18 | 20.20 | -2.99 | -12.89% | 20.18 | 23.18 | 9711 | 2025.10 | 3.45% |
| 2024-04-15 | 25.15 | 23.19 | -2.33 | -9.13% | 23.00 | 25.47 | 6597 | 1571.85 | 2.34% |
| 2024-04-12 | 26.06 | 25.52 | -0.73 | -2.78% | 25.41 | 26.57 | 3728 | 965.70 | 1.32% |
| 2024-04-11 | 25.70 | 26.25 | 0.08 | 0.31% | 25.43 | 26.70 | 2339 | 614.76 | 0.83% |
| 2024-04-10 | 26.40 | 26.17 | -0.32 | -1.21% | 25.61 | 26.86 | 3577 | 933.77 | 1.27% |
| 2024-04-09 | 26.13 | 26.49 | 0.33 | 1.26% | 25.92 | 26.70 | 2966 | 782.34 | 1.05% |
| 2024-04-08 | 28.27 | 26.16 | -2.13 | -7.53% | 26.14 | 28.27 | 4932 | 1319.57 | 1.75% |
| 2024-04-03 | 28.14 | 28.29 | -0.13 | -0.46% | 27.82 | 28.44 | 2581 | 726.76 | 0.92% |
| 2024-04-02 | 28.28 | 28.42 | 0.15 | 0.53% | 28.12 | 28.58 | 3170 | 898.93 | 1.13% |
| 2024-04-01 | 27.89 | 28.27 | 0.60 | 2.17% | 27.68 | 28.27 | 4057 | 1136.83 | 1.44% |
| 2024-03-29 | 27.16 | 27.67 | 0.51 | 1.88% | 27.01 | 27.83 | 4091 | 1124.09 | 1.45% |
| 2024-03-28 | 25.91 | 27.16 | 1.44 | 5.60% | 25.64 | 27.50 | 7113 | 1906.41 | 2.53% |
| 2024-03-27 | 27.23 | 25.72 | -1.51 | -5.55% | 25.60 | 27.36 | 4895 | 1291.84 | 1.74% |
| 2024-03-26 | 27.30 | 27.23 | -0.11 | -0.40% | 26.60 | 27.83 | 6426 | 1741.93 | 2.28% |
| 2024-03-25 | 28.34 | 27.34 | -1.01 | -3.56% | 27.25 | 28.83 | 4404 | 1241.02 | 1.56% |
| 2024-03-22 | 29.00 | 28.35 | -0.49 | -1.70% | 28.28 | 29.09 | 3394 | 970.70 | 1.20% |
| 2024-03-21 | 29.10 | 28.84 | -0.14 | -0.48% | 28.45 | 29.45 | 3770 | 1089.85 | 1.34% |
| 2024-03-20 | 28.95 | 28.98 | 0.38 | 1.33% | 28.50 | 28.98 | 3380 | 971.30 | 1.20% |
| 2024-03-19 | 28.75 | 28.60 | 0.10 | 0.35% | 28.50 | 29.23 | 4756 | 1371.66 | 1.69% |
| 2024-03-18 | 28.29 | 28.50 | 0.61 | 2.19% | 27.90 | 28.73 | 4600 | 1300.98 | 1.63% |
| 2024-03-15 | 27.22 | 27.89 | 0.81 | 2.99% | 26.89 | 28.06 | 5584 | 1541.19 | 1.98% |
| 2024-03-14 | 27.70 | 27.08 | -0.62 | -2.24% | 26.80 | 27.89 | 5143 | 1401.02 | 1.83% |
| 2024-03-13 | 27.85 | 27.70 | -0.08 | -0.29% | 27.07 | 28.18 | 3363 | 931.60 | 1.19% |
| 2024-03-12 | 27.14 | 27.78 | 0.63 | 2.32% | 26.80 | 27.80 | 4301 | 1182.23 | 1.53% |
| 2024-03-11 | 26.91 | 27.15 | 0.33 | 1.23% | 26.56 | 27.15 | 2285 | 613.26 | 0.81% |
| 2024-03-08 | 26.70 | 26.82 | -0.26 | -0.96% | 26.29 | 27.10 | 4167 | 1111.21 | 1.48% |
| 2024-03-07 | 26.73 | 27.08 | 0.55 | 2.07% | 26.53 | 27.97 | 6874 | 1874.68 | 2.44% |
| 2024-03-06 | 25.11 | 26.53 | 1.28 | 5.07% | 25.11 | 26.64 | 5228 | 1360.22 | 1.86% |
| 2024-03-05 | 25.97 | 25.25 | -0.73 | -2.81% | 25.05 | 25.98 | 2995 | 763.66 | 1.06% |
| 2024-03-04 | 26.90 | 25.98 | -0.64 | -2.40% | 25.38 | 26.97 | 4219 | 1097.70 | 1.50% |
| 2024-03-01 | 25.60 | 26.62 | 1.05 | 4.11% | 25.51 | 26.81 | 8891 | 2351.16 | 3.16% |
| 2024-02-29 | 24.19 | 25.57 | 1.02 | 4.15% | 24.10 | 25.77 | 7153 | 1790.41 | 2.54% |
| 2024-02-28 | 27.97 | 24.55 | -3.26 | -11.72% | 24.55 | 28.25 | 13145 | 3498.54 | 4.67% |
| 2024-02-27 | 27.30 | 27.81 | 0.12 | 0.43% | 26.42 | 28.33 | 9815 | 2696.38 | 3.48% |
| 2024-02-26 | 27.11 | 27.69 | 2.01 | 7.83% | 26.99 | 29.89 | 15080 | 4222.20 | 5.35% |
| 2024-02-23 | 24.79 | 25.68 | 1.26 | 5.16% | 24.34 | 25.85 | 4678 | 1176.62 | 1.66% |
| 2024-02-22 | 23.54 | 24.42 | 0.88 | 3.74% | 23.54 | 24.50 | 3523 | 847.08 | 1.25% |
| 2024-02-21 | 22.99 | 23.54 | 0.59 | 2.57% | 22.66 | 24.51 | 5614 | 1335.84 | 1.99% |
| 2024-02-20 | 22.50 | 22.95 | 0.50 | 2.23% | 22.27 | 23.23 | 3676 | 837.65 | 1.30% |
| 2024-02-19 | 21.82 | 22.45 | 0.96 | 4.47% | 21.71 | 23.66 | 7513 | 1697.22 | 2.67% |