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 | 24.41 | 23.68 | -0.48 | -1.99% | 23.58 | 24.41 | 17872 | 4257.71 | 1.93% |
| 2024-05-15 | 24.52 | 24.16 | -0.34 | -1.39% | 24.15 | 24.59 | 11423 | 2781.54 | 1.23% |
| 2024-05-14 | 24.41 | 24.50 | 0.25 | 1.03% | 24.25 | 24.75 | 14198 | 3482.76 | 1.53% |
| 2024-05-13 | 24.16 | 24.25 | -0.10 | -0.41% | 23.97 | 24.48 | 20789 | 5041.74 | 2.24% |
| 2024-05-10 | 24.20 | 24.35 | -0.07 | -0.29% | 24.19 | 24.95 | 24714 | 6077.61 | 2.66% |
| 2024-05-09 | 24.62 | 24.42 | -0.08 | -0.33% | 24.20 | 25.05 | 28696 | 7062.11 | 3.09% |
| 2024-05-08 | 24.54 | 24.50 | -0.17 | -0.69% | 24.50 | 25.08 | 22856 | 5654.93 | 2.46% |
| 2024-05-07 | 24.55 | 24.67 | -0.09 | -0.36% | 24.55 | 25.08 | 25172 | 6228.81 | 2.71% |
| 2024-05-06 | 24.10 | 24.76 | 0.80 | 3.34% | 24.00 | 24.85 | 41549 | 10148.49 | 4.48% |
| 2024-04-30 | 23.63 | 23.96 | 0.45 | 1.91% | 23.42 | 24.51 | 33448 | 8052.64 | 3.61% |
| 2024-04-29 | 23.49 | 23.51 | 0.00 | 0.00% | 23.31 | 24.06 | 39828 | 9430.96 | 4.29% |
| 2024-04-26 | 22.62 | 23.51 | 1.76 | 8.09% | 22.50 | 24.28 | 62633 | 14730.14 | 6.75% |
| 2024-04-25 | 21.47 | 21.75 | 0.25 | 1.16% | 20.91 | 21.88 | 49460 | 10549.37 | 5.33% |
| 2024-04-24 | 23.04 | 21.50 | -1.32 | -5.78% | 21.27 | 23.11 | 43526 | 9526.04 | 4.69% |
| 2024-04-23 | 22.11 | 22.82 | 0.78 | 3.54% | 21.60 | 23.08 | 26877 | 6021.94 | 2.90% |
| 2024-04-22 | 21.18 | 22.04 | 0.97 | 4.60% | 20.95 | 22.20 | 23457 | 5120.46 | 2.53% |
| 2024-04-19 | 21.31 | 21.07 | -0.42 | -1.95% | 20.90 | 21.38 | 14482 | 3049.81 | 1.56% |
| 2024-04-18 | 20.84 | 21.49 | 0.66 | 3.17% | 20.78 | 21.70 | 25859 | 5517.60 | 2.79% |
| 2024-04-17 | 20.84 | 20.83 | 0.23 | 1.12% | 20.58 | 21.29 | 23245 | 4843.37 | 2.51% |
| 2024-04-16 | 21.99 | 20.60 | -0.97 | -4.50% | 20.60 | 22.00 | 25846 | 5440.92 | 2.79% |
| 2024-04-15 | 21.79 | 21.57 | -0.45 | -2.04% | 21.28 | 22.48 | 24644 | 5374.82 | 2.66% |
| 2024-04-12 | 21.99 | 22.02 | 0.08 | 0.36% | 21.77 | 22.28 | 12607 | 2778.27 | 1.36% |
| 2024-04-11 | 21.97 | 21.94 | -0.02 | -0.09% | 21.60 | 22.29 | 13829 | 3051.44 | 1.49% |
| 2024-04-10 | 22.55 | 21.96 | -0.46 | -2.05% | 21.82 | 22.55 | 17747 | 3914.69 | 1.91% |
| 2024-04-09 | 21.99 | 22.42 | 0.64 | 2.94% | 21.24 | 22.60 | 33797 | 7347.63 | 3.64% |
| 2024-04-08 | 22.12 | 21.78 | -0.38 | -1.71% | 21.78 | 22.55 | 21264 | 4696.50 | 2.29% |
| 2024-04-03 | 22.77 | 22.16 | -0.64 | -2.81% | 21.99 | 22.82 | 21750 | 4844.50 | 2.35% |
| 2024-04-02 | 23.23 | 22.80 | -0.47 | -2.02% | 22.51 | 23.31 | 15725 | 3584.67 | 1.70% |
| 2024-04-01 | 23.28 | 23.27 | 0.40 | 1.75% | 23.00 | 23.38 | 17519 | 4070.16 | 1.89% |
| 2024-03-29 | 22.76 | 22.87 | -0.12 | -0.52% | 22.60 | 23.30 | 13270 | 3035.17 | 1.43% |
| 2024-03-28 | 22.77 | 22.99 | 0.49 | 2.18% | 22.30 | 23.27 | 21288 | 4898.86 | 2.30% |
| 2024-03-27 | 22.98 | 22.50 | -0.56 | -2.43% | 22.45 | 23.29 | 20963 | 4773.06 | 2.26% |
| 2024-03-26 | 23.72 | 23.06 | -0.66 | -2.78% | 22.73 | 23.79 | 29975 | 6934.70 | 3.23% |
| 2024-03-25 | 23.69 | 23.72 | 0.20 | 0.85% | 23.35 | 24.10 | 28697 | 6825.08 | 3.09% |
| 2024-03-22 | 24.16 | 23.52 | -0.78 | -3.21% | 23.19 | 24.25 | 39695 | 9339.43 | 4.28% |
| 2024-03-21 | 26.12 | 24.30 | -2.20 | -8.30% | 24.24 | 26.40 | 62425 | 15518.26 | 6.73% |
| 2024-03-20 | 26.20 | 26.50 | 0.42 | 1.61% | 26.00 | 26.78 | 27892 | 7355.77 | 3.01% |
| 2024-03-19 | 26.02 | 26.08 | 0.18 | 0.69% | 25.71 | 26.38 | 27892 | 7271.06 | 3.01% |
| 2024-03-18 | 26.27 | 25.90 | -0.08 | -0.31% | 25.35 | 26.28 | 27297 | 7030.01 | 2.94% |
| 2024-03-15 | 25.68 | 25.98 | -0.03 | -0.12% | 25.54 | 26.29 | 36090 | 9324.93 | 3.89% |
| 2024-03-14 | 25.33 | 26.01 | 1.85 | 7.66% | 25.28 | 26.50 | 74250 | 19259.75 | 8.01% |
| 2024-03-13 | 24.10 | 24.16 | 0.31 | 1.30% | 23.71 | 24.35 | 18716 | 4496.40 | 2.02% |
| 2024-03-12 | 23.91 | 23.85 | 0.01 | 0.04% | 23.67 | 24.22 | 15644 | 3744.42 | 1.69% |
| 2024-03-11 | 23.64 | 23.84 | 0.22 | 0.93% | 23.40 | 23.93 | 13689 | 3250.09 | 1.48% |
| 2024-03-08 | 23.30 | 23.62 | 0.25 | 1.07% | 23.11 | 23.68 | 15138 | 3542.90 | 1.63% |
| 2024-03-07 | 23.59 | 23.37 | -0.22 | -0.93% | 23.32 | 23.88 | 13624 | 3204.69 | 1.47% |
| 2024-03-06 | 24.31 | 23.59 | -0.49 | -2.03% | 23.39 | 24.31 | 19535 | 4624.51 | 2.11% |
| 2024-03-05 | 24.27 | 24.08 | -0.28 | -1.15% | 23.90 | 24.50 | 18499 | 4485.78 | 1.99% |
| 2024-03-04 | 23.85 | 24.36 | 0.63 | 2.65% | 23.40 | 24.40 | 26128 | 6300.24 | 2.82% |
| 2024-03-01 | 23.46 | 23.73 | 0.40 | 1.71% | 23.20 | 23.80 | 23344 | 5501.26 | 2.52% |
| 2024-02-29 | 22.71 | 23.33 | 0.54 | 2.37% | 22.58 | 23.40 | 24901 | 5739.30 | 2.68% |
| 2024-02-28 | 24.15 | 22.79 | -1.19 | -4.96% | 22.78 | 24.40 | 39309 | 9220.93 | 4.24% |
| 2024-02-27 | 23.76 | 23.98 | 0.05 | 0.21% | 23.50 | 24.20 | 21266 | 5052.65 | 2.29% |
| 2024-02-26 | 23.47 | 23.93 | 0.85 | 3.68% | 23.21 | 24.40 | 33646 | 8057.46 | 3.63% |
| 2024-02-23 | 22.99 | 23.08 | 0.36 | 1.58% | 22.53 | 23.20 | 22025 | 5053.29 | 2.37% |
| 2024-02-22 | 22.72 | 22.72 | 0.02 | 0.09% | 22.38 | 22.87 | 19678 | 4457.11 | 2.12% |
| 2024-02-21 | 22.80 | 22.70 | -0.42 | -1.82% | 22.50 | 23.12 | 22668 | 5174.97 | 2.44% |
| 2024-02-20 | 22.70 | 23.12 | 0.06 | 0.26% | 22.23 | 23.25 | 26615 | 6039.68 | 2.87% |
| 2024-02-19 | 21.22 | 23.06 | 1.55 | 7.21% | 21.22 | 23.12 | 44586 | 10113.80 | 4.81% |
| 2024-02-08 | 20.30 | 21.51 | 1.06 | 5.18% | 19.75 | 21.73 | 39769 | 8235.28 | 4.29% |
| 2024-02-07 | 20.31 | 20.45 | 0.58 | 2.92% | 19.60 | 20.99 | 42424 | 8667.77 | 4.57% |