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 | 23.75 | 23.88 | 0.44 | 1.88% | 23.25 | 24.01 | 2248 | 533.24 | 1.43% |
| 2024-05-16 | 23.16 | 23.44 | 0.53 | 2.31% | 22.91 | 23.81 | 3793 | 893.05 | 2.41% |
| 2024-05-15 | 23.25 | 22.91 | -0.33 | -1.42% | 22.80 | 23.50 | 2530 | 586.12 | 1.61% |
| 2024-05-14 | 23.31 | 23.24 | 0.01 | 0.04% | 23.23 | 23.60 | 1745 | 407.68 | 1.11% |
| 2024-05-13 | 23.60 | 23.23 | -0.59 | -2.48% | 23.06 | 23.68 | 2511 | 585.47 | 1.59% |
| 2024-05-10 | 24.41 | 23.82 | -0.69 | -2.82% | 23.75 | 24.75 | 3235 | 777.39 | 2.05% |
| 2024-05-09 | 24.18 | 24.51 | 0.37 | 1.53% | 24.14 | 24.68 | 3263 | 798.06 | 2.07% |
| 2024-05-08 | 24.62 | 24.14 | -0.62 | -2.50% | 24.08 | 24.75 | 3378 | 821.86 | 2.14% |
| 2024-05-07 | 24.66 | 24.76 | 0.01 | 0.04% | 24.44 | 25.21 | 5795 | 1434.43 | 3.68% |
| 2024-05-06 | 23.56 | 24.75 | 1.41 | 6.04% | 23.56 | 24.99 | 8100 | 1967.28 | 5.14% |
| 2024-04-30 | 24.00 | 23.34 | -0.68 | -2.83% | 23.04 | 24.09 | 6372 | 1494.91 | 4.05% |
| 2024-04-29 | 22.84 | 24.02 | 0.95 | 4.12% | 22.84 | 24.29 | 5608 | 1331.84 | 3.56% |
| 2024-04-26 | 22.44 | 23.07 | -0.57 | -2.41% | 22.33 | 23.35 | 7578 | 1734.90 | 4.81% |
| 2024-04-25 | 23.52 | 23.64 | 0.22 | 0.94% | 23.23 | 23.77 | 2972 | 700.75 | 1.89% |
| 2024-04-24 | 22.70 | 23.42 | 0.60 | 2.63% | 22.67 | 23.55 | 3572 | 832.40 | 2.27% |
| 2024-04-23 | 21.91 | 22.82 | 0.45 | 2.01% | 21.91 | 23.15 | 3015 | 685.34 | 1.91% |
| 2024-04-22 | 22.00 | 22.37 | 0.05 | 0.22% | 21.42 | 22.58 | 3566 | 787.96 | 2.26% |
| 2024-04-19 | 22.70 | 22.32 | -0.67 | -2.91% | 22.23 | 23.21 | 3635 | 818.36 | 2.31% |
| 2024-04-18 | 23.38 | 22.99 | -0.39 | -1.67% | 22.84 | 23.69 | 3523 | 816.97 | 2.24% |
| 2024-04-17 | 22.30 | 23.38 | 1.46 | 6.66% | 22.13 | 23.47 | 7286 | 1674.84 | 4.63% |
| 2024-04-16 | 23.50 | 21.92 | -1.76 | -7.43% | 21.80 | 23.80 | 6463 | 1446.24 | 4.10% |
| 2024-04-15 | 25.00 | 23.68 | -1.60 | -6.33% | 23.31 | 25.42 | 7224 | 1719.91 | 4.59% |
| 2024-04-12 | 26.05 | 25.28 | -0.41 | -1.60% | 25.22 | 26.05 | 2496 | 638.12 | 1.59% |
| 2024-04-11 | 25.91 | 25.69 | -0.04 | -0.16% | 25.43 | 26.26 | 3510 | 911.27 | 2.23% |
| 2024-04-10 | 26.52 | 25.73 | -0.76 | -2.87% | 25.51 | 26.60 | 3439 | 891.30 | 2.18% |
| 2024-04-09 | 26.56 | 26.49 | 0.44 | 1.69% | 26.01 | 26.60 | 2167 | 571.33 | 1.38% |
| 2024-04-08 | 27.54 | 26.05 | -1.37 | -5.00% | 25.90 | 27.54 | 4461 | 1178.45 | 2.83% |
| 2024-04-03 | 27.80 | 27.42 | -0.46 | -1.65% | 26.95 | 27.80 | 4193 | 1149.37 | 2.66% |
| 2024-04-02 | 28.01 | 27.88 | -0.13 | -0.46% | 27.57 | 28.08 | 3233 | 899.91 | 2.05% |
| 2024-04-01 | 27.50 | 28.01 | 0.74 | 2.71% | 27.28 | 28.29 | 4523 | 1263.78 | 2.87% |
| 2024-03-29 | 26.57 | 27.27 | 0.53 | 1.98% | 26.57 | 27.37 | 3316 | 894.50 | 2.11% |
| 2024-03-28 | 25.66 | 26.74 | 1.06 | 4.13% | 25.50 | 27.36 | 6157 | 1647.87 | 3.91% |
| 2024-03-27 | 26.97 | 25.68 | -1.38 | -5.10% | 25.60 | 27.07 | 5415 | 1424.85 | 3.44% |
| 2024-03-26 | 27.31 | 27.06 | -0.25 | -0.92% | 26.50 | 27.80 | 4934 | 1336.73 | 3.13% |
| 2024-03-25 | 28.75 | 27.31 | -1.14 | -4.01% | 27.25 | 28.75 | 5801 | 1609.84 | 3.68% |
| 2024-03-22 | 28.53 | 28.45 | -0.45 | -1.56% | 28.11 | 28.89 | 5326 | 1516.12 | 3.38% |
| 2024-03-21 | 29.30 | 28.90 | -0.21 | -0.72% | 28.40 | 29.51 | 4750 | 1372.91 | 3.02% |
| 2024-03-20 | 28.96 | 29.11 | 0.22 | 0.76% | 28.73 | 29.29 | 4785 | 1388.77 | 3.04% |
| 2024-03-19 | 29.37 | 28.89 | -0.07 | -0.24% | 28.68 | 29.37 | 5877 | 1699.87 | 3.73% |
| 2024-03-18 | 28.15 | 28.96 | 0.88 | 3.13% | 28.15 | 29.02 | 6930 | 1990.34 | 4.40% |
| 2024-03-15 | 27.07 | 28.08 | 0.62 | 2.26% | 27.07 | 28.10 | 5057 | 1406.35 | 3.21% |
| 2024-03-14 | 28.04 | 27.46 | -0.67 | -2.38% | 27.08 | 28.13 | 4712 | 1302.81 | 2.99% |
| 2024-03-13 | 27.97 | 28.13 | 0.16 | 0.57% | 27.81 | 28.50 | 5718 | 1610.51 | 3.63% |
| 2024-03-12 | 27.62 | 27.97 | 0.35 | 1.27% | 27.52 | 28.23 | 5832 | 1627.00 | 3.70% |
| 2024-03-11 | 26.75 | 27.62 | 0.57 | 2.11% | 26.70 | 27.80 | 5883 | 1610.86 | 3.74% |
| 2024-03-08 | 26.67 | 27.05 | 0.15 | 0.56% | 26.53 | 27.42 | 4909 | 1315.07 | 3.12% |
| 2024-03-07 | 26.91 | 26.90 | 0.00 | 0.00% | 26.84 | 28.33 | 9817 | 2713.89 | 6.23% |
| 2024-03-06 | 26.35 | 26.90 | 0.54 | 2.05% | 26.21 | 27.17 | 5047 | 1352.79 | 3.21% |
| 2024-03-05 | 26.85 | 26.36 | -0.66 | -2.44% | 26.13 | 26.85 | 5355 | 1417.30 | 3.40% |
| 2024-03-04 | 27.74 | 27.02 | -0.40 | -1.46% | 26.20 | 27.74 | 5612 | 1509.14 | 3.56% |
| 2024-03-01 | 26.95 | 27.42 | 0.39 | 1.44% | 26.95 | 27.60 | 6083 | 1662.05 | 3.86% |
| 2024-02-29 | 25.43 | 27.03 | 1.18 | 4.56% | 25.43 | 27.25 | 8371 | 2233.85 | 5.32% |
| 2024-02-28 | 29.01 | 25.85 | -2.95 | -10.24% | 25.67 | 29.53 | 21519 | 5963.10 | 13.67% |
| 2024-02-27 | 26.69 | 28.80 | 1.93 | 7.18% | 26.40 | 28.85 | 14035 | 3905.92 | 8.91% |
| 2024-02-26 | 26.17 | 26.87 | 0.97 | 3.75% | 25.95 | 27.68 | 10301 | 2764.40 | 6.54% |
| 2024-02-23 | 25.05 | 25.90 | 1.05 | 4.23% | 25.00 | 25.98 | 8664 | 2203.70 | 5.50% |
| 2024-02-22 | 23.90 | 24.85 | 0.83 | 3.46% | 23.66 | 24.87 | 6066 | 1486.83 | 3.85% |
| 2024-02-21 | 23.39 | 24.02 | 0.44 | 1.87% | 23.22 | 25.23 | 7592 | 1837.91 | 4.82% |
| 2024-02-20 | 23.31 | 23.58 | 0.27 | 1.16% | 22.73 | 23.61 | 5431 | 1264.12 | 3.45% |
| 2024-02-19 | 22.48 | 23.31 | 0.62 | 2.73% | 22.48 | 24.39 | 9876 | 2310.47 | 6.27% |