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 | 23.76 | 24.63 | 0.93 | 3.92% | 23.51 | 25.15 | 17123 | 4196.32 | 1.01% |
| 2024-05-16 | 23.89 | 23.70 | 0.01 | 0.04% | 23.52 | 24.06 | 6588 | 1569.14 | 0.39% |
| 2024-05-15 | 24.03 | 23.69 | -0.33 | -1.37% | 23.55 | 24.33 | 7195 | 1719.97 | 0.43% |
| 2024-05-14 | 23.99 | 24.02 | -0.14 | -0.58% | 23.69 | 24.48 | 9514 | 2283.54 | 0.56% |
| 2024-05-13 | 24.29 | 24.16 | -0.37 | -1.51% | 23.88 | 24.66 | 9051 | 2188.84 | 0.54% |
| 2024-05-10 | 25.67 | 24.53 | -1.10 | -4.29% | 24.41 | 25.67 | 14281 | 3547.08 | 0.84% |
| 2024-05-09 | 25.68 | 25.63 | 0.13 | 0.51% | 25.33 | 26.10 | 12153 | 3122.78 | 0.72% |
| 2024-05-08 | 26.34 | 25.50 | -0.87 | -3.30% | 25.01 | 26.37 | 20923 | 5345.17 | 1.24% |
| 2024-05-07 | 24.77 | 26.37 | 1.59 | 6.42% | 24.31 | 26.88 | 33757 | 8720.75 | 2.00% |
| 2024-05-06 | 25.20 | 24.78 | 0.07 | 0.28% | 24.52 | 25.50 | 20169 | 5020.80 | 1.19% |
| 2024-04-30 | 25.30 | 24.71 | -0.72 | -2.83% | 24.60 | 25.55 | 15927 | 3966.67 | 0.94% |
| 2024-04-29 | 24.96 | 25.43 | 0.85 | 3.46% | 24.70 | 25.78 | 22236 | 5601.59 | 1.31% |
| 2024-04-26 | 24.00 | 24.58 | 0.45 | 1.86% | 23.51 | 24.98 | 13849 | 3400.52 | 0.82% |
| 2024-04-25 | 23.50 | 24.13 | 0.28 | 1.17% | 23.50 | 24.47 | 19987 | 4808.62 | 1.18% |
| 2024-04-24 | 23.38 | 23.85 | 0.45 | 1.92% | 23.30 | 24.14 | 11021 | 2620.63 | 0.65% |
| 2024-04-23 | 23.04 | 23.40 | 0.36 | 1.56% | 22.85 | 23.74 | 15170 | 3535.26 | 0.90% |
| 2024-04-22 | 22.75 | 23.04 | 0.29 | 1.27% | 22.13 | 23.30 | 13582 | 3113.08 | 0.80% |
| 2024-04-19 | 22.33 | 22.75 | 0.35 | 1.56% | 22.10 | 23.45 | 17628 | 4023.27 | 1.04% |
| 2024-04-18 | 22.74 | 22.40 | -0.29 | -1.28% | 22.06 | 23.16 | 14275 | 3217.74 | 0.84% |
| 2024-04-17 | 21.08 | 22.69 | 1.84 | 8.82% | 21.08 | 22.72 | 20646 | 4583.44 | 1.22% |
| 2024-04-16 | 21.95 | 20.85 | -1.19 | -5.40% | 20.60 | 21.99 | 21301 | 4502.18 | 5.73% |
| 2024-04-15 | 22.96 | 22.04 | -1.16 | -5.00% | 21.61 | 23.16 | 28215 | 6266.79 | 7.58% |
| 2024-04-12 | 24.15 | 23.20 | -0.77 | -3.21% | 22.91 | 24.34 | 22736 | 5341.95 | 6.11% |
| 2024-04-11 | 23.68 | 23.97 | -0.48 | -1.96% | 23.68 | 24.80 | 17185 | 4141.40 | 4.62% |
| 2024-04-10 | 25.35 | 24.45 | -1.00 | -3.93% | 23.77 | 25.53 | 19253 | 4723.86 | 5.17% |
| 2024-04-09 | 25.39 | 25.45 | 0.20 | 0.79% | 24.69 | 25.73 | 16417 | 4152.32 | 4.41% |
| 2024-04-08 | 26.40 | 25.25 | -1.47 | -5.50% | 24.78 | 26.45 | 28316 | 7164.60 | 7.61% |
| 2024-04-03 | 26.99 | 26.72 | -0.70 | -2.55% | 25.92 | 28.28 | 33951 | 9106.52 | 9.13% |
| 2024-04-02 | 26.60 | 27.42 | 0.76 | 2.85% | 25.86 | 28.70 | 44358 | 12082.67 | 11.92% |
| 2024-04-01 | 25.75 | 26.66 | 1.16 | 4.55% | 25.66 | 26.99 | 39554 | 10418.23 | 10.63% |
| 2024-03-29 | 25.50 | 25.50 | -0.27 | -1.05% | 23.99 | 25.96 | 47284 | 11734.67 | 12.71% |
| 2024-03-28 | 24.60 | 25.77 | 1.88 | 7.87% | 24.02 | 26.46 | 42191 | 10735.80 | 11.34% |
| 2024-03-27 | 26.16 | 23.89 | -2.40 | -9.13% | 23.50 | 26.16 | 42152 | 10323.83 | 11.33% |
| 2024-03-26 | 27.27 | 26.29 | -0.78 | -2.88% | 25.25 | 27.45 | 47123 | 12313.03 | 12.67% |
| 2024-03-25 | 29.86 | 27.07 | -3.78 | -12.25% | 26.60 | 30.46 | 56164 | 15946.29 | 15.10% |
| 2024-03-22 | 27.88 | 30.85 | 1.87 | 6.45% | 27.32 | 31.98 | 88880 | 26434.66 | 23.89% |
| 2024-03-21 | 25.63 | 28.98 | 3.19 | 12.37% | 24.68 | 29.00 | 76998 | 20785.29 | 20.70% |
| 2024-03-20 | 25.70 | 25.79 | 0.08 | 0.31% | 24.71 | 25.98 | 35226 | 8876.81 | 9.47% |
| 2024-03-19 | 23.73 | 25.71 | 1.96 | 8.25% | 23.70 | 27.09 | 59242 | 15289.64 | 15.92% |
| 2024-03-18 | 23.20 | 23.75 | 0.40 | 1.71% | 23.12 | 23.79 | 22399 | 5260.76 | 6.02% |
| 2024-03-15 | 22.30 | 23.35 | 0.92 | 4.10% | 22.21 | 23.40 | 22591 | 5190.47 | 6.07% |
| 2024-03-14 | 22.85 | 22.43 | -0.34 | -1.49% | 22.18 | 23.08 | 16531 | 3718.32 | 4.44% |
| 2024-03-13 | 22.90 | 22.77 | -0.13 | -0.57% | 22.50 | 23.05 | 14591 | 3323.97 | 3.92% |
| 2024-03-12 | 22.40 | 22.90 | 0.95 | 4.33% | 21.98 | 22.97 | 24070 | 5442.49 | 6.47% |
| 2024-03-11 | 21.22 | 21.95 | 0.31 | 1.43% | 21.15 | 21.95 | 17539 | 3777.42 | 4.67% |
| 2024-03-08 | 21.61 | 21.64 | 0.11 | 0.51% | 21.38 | 21.84 | 14189 | 3059.42 | 3.77% |
| 2024-03-07 | 21.98 | 21.53 | -0.41 | -1.87% | 21.45 | 22.48 | 20530 | 4516.34 | 5.46% |
| 2024-03-06 | 21.28 | 21.94 | 0.25 | 1.15% | 21.05 | 22.24 | 15843 | 3434.13 | 4.21% |
| 2024-03-05 | 21.91 | 21.69 | -0.53 | -2.39% | 21.51 | 22.29 | 16089 | 3519.76 | 4.28% |
| 2024-03-04 | 22.78 | 22.22 | -0.48 | -2.11% | 21.63 | 22.89 | 23836 | 5282.12 | 6.34% |
| 2024-03-01 | 22.63 | 22.70 | 0.01 | 0.04% | 22.15 | 22.94 | 23146 | 5217.89 | 6.16% |
| 2024-02-29 | 21.66 | 22.69 | 0.72 | 3.28% | 21.66 | 22.97 | 30193 | 6783.26 | 8.03% |
| 2024-02-28 | 24.67 | 21.97 | -2.52 | -10.29% | 21.60 | 24.85 | 36631 | 8499.85 | 9.74% |
| 2024-02-27 | 23.31 | 24.49 | 0.88 | 3.73% | 23.13 | 24.50 | 25780 | 6157.47 | 6.86% |
| 2024-02-26 | 23.39 | 23.61 | 0.95 | 4.19% | 22.83 | 24.30 | 36382 | 8546.98 | 9.68% |
| 2024-02-23 | 22.50 | 22.66 | 0.49 | 2.21% | 21.81 | 22.82 | 17224 | 3848.93 | 4.58% |
| 2024-02-22 | 21.62 | 22.17 | 0.17 | 0.77% | 21.56 | 22.30 | 15352 | 3366.97 | 4.08% |
| 2024-02-21 | 21.20 | 22.00 | 0.37 | 1.71% | 20.75 | 22.62 | 18590 | 4108.51 | 4.95% |
| 2024-02-20 | 21.30 | 21.63 | 0.24 | 1.12% | 20.60 | 21.75 | 15311 | 3246.47 | 4.07% |
| 2024-02-19 | 21.13 | 21.39 | 0.25 | 1.18% | 20.69 | 21.98 | 29155 | 6197.03 | 7.76% |