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 | 24.06 | 24.39 | 0.37 | 1.54% | 23.91 | 24.63 | 20456 | 4975.01 | 6.69% |
| 2024-05-16 | 23.86 | 24.02 | 0.28 | 1.18% | 23.82 | 24.43 | 19905 | 4796.64 | 6.50% |
| 2024-05-15 | 23.97 | 23.74 | -0.36 | -1.49% | 23.72 | 24.18 | 14402 | 3443.96 | 4.71% |
| 2024-05-14 | 23.68 | 24.10 | 0.40 | 1.69% | 23.35 | 24.41 | 20087 | 4819.11 | 6.56% |
| 2024-05-13 | 25.08 | 23.70 | -2.18 | -8.42% | 23.30 | 25.30 | 47495 | 11403.30 | 15.52% |
| 2024-05-10 | 26.11 | 25.88 | -0.13 | -0.50% | 25.80 | 26.30 | 22171 | 5787.57 | 7.52% |
| 2024-05-09 | 25.66 | 26.01 | 0.16 | 0.62% | 25.61 | 26.15 | 20856 | 5408.58 | 7.07% |
| 2024-05-08 | 26.01 | 25.85 | -0.45 | -1.71% | 25.42 | 26.25 | 23205 | 5980.87 | 7.87% |
| 2024-05-07 | 26.59 | 26.30 | -0.34 | -1.28% | 25.98 | 26.74 | 23756 | 6250.73 | 8.06% |
| 2024-05-06 | 26.35 | 26.64 | 0.46 | 1.76% | 26.34 | 27.00 | 28627 | 7591.94 | 9.71% |
| 2024-04-30 | 27.97 | 26.18 | -1.88 | -6.70% | 26.00 | 27.97 | 46280 | 12411.51 | 15.70% |
| 2024-04-29 | 27.57 | 28.06 | -0.92 | -3.17% | 26.77 | 28.34 | 56467 | 15506.08 | 19.15% |
| 2024-04-26 | 29.06 | 28.98 | -0.48 | -1.63% | 28.56 | 30.01 | 56346 | 16460.86 | 19.59% |
| 2024-04-25 | 28.17 | 29.46 | 0.99 | 3.48% | 27.50 | 29.67 | 63940 | 18369.73 | 22.23% |
| 2024-04-24 | 27.19 | 28.47 | 1.22 | 4.48% | 27.10 | 28.75 | 47447 | 13306.39 | 16.50% |
| 2024-04-23 | 28.17 | 27.25 | -0.92 | -3.27% | 27.20 | 28.70 | 43114 | 12064.59 | 14.99% |
| 2024-04-22 | 29.38 | 28.17 | -2.20 | -7.24% | 27.93 | 29.68 | 57436 | 16445.15 | 19.97% |
| 2024-04-19 | 28.37 | 30.37 | 1.79 | 6.26% | 27.64 | 30.98 | 95064 | 27501.45 | 33.05% |
| 2024-04-18 | 29.19 | 28.58 | -0.72 | -2.46% | 28.56 | 31.60 | 101082 | 30267.83 | 35.15% |
| 2024-04-17 | 25.60 | 29.30 | 2.69 | 10.11% | 25.60 | 29.45 | 84238 | 23630.10 | 29.29% |
| 2024-04-16 | 27.00 | 26.61 | -0.98 | -3.55% | 26.20 | 29.50 | 88711 | 24853.69 | 30.85% |
| 2024-04-15 | 25.00 | 27.59 | 2.59 | 10.36% | 25.00 | 29.68 | 72096 | 19644.95 | 25.07% |
| 2024-04-12 | 26.52 | 25.00 | -1.93 | -7.17% | 25.00 | 26.81 | 42297 | 10934.23 | 14.71% |
| 2024-04-11 | 27.39 | 26.93 | -1.10 | -3.92% | 26.34 | 27.55 | 46306 | 12485.05 | 16.10% |
| 2024-04-10 | 26.74 | 28.03 | 1.04 | 3.85% | 26.20 | 28.75 | 71309 | 19810.40 | 24.79% |
| 2024-04-09 | 26.12 | 26.99 | 0.91 | 3.49% | 25.80 | 27.36 | 46927 | 12525.25 | 16.32% |
| 2024-04-08 | 26.80 | 26.08 | -1.05 | -3.87% | 25.88 | 26.86 | 38897 | 10240.35 | 13.52% |
| 2024-04-03 | 26.10 | 27.13 | 0.51 | 1.92% | 25.51 | 27.65 | 54220 | 14410.67 | 18.85% |
| 2024-04-02 | 26.60 | 26.62 | -0.17 | -0.63% | 26.11 | 28.00 | 49326 | 13253.69 | 17.15% |
| 2024-04-01 | 26.09 | 26.79 | 0.70 | 2.68% | 25.56 | 26.90 | 56841 | 14950.75 | 19.76% |
| 2024-03-29 | 26.55 | 26.09 | -0.84 | -3.12% | 25.60 | 28.20 | 95918 | 25665.85 | 33.35% |
| 2024-03-28 | 22.78 | 26.93 | 4.49 | 20.01% | 22.44 | 26.93 | 103271 | 26607.69 | 35.91% |
| 2024-03-27 | 23.15 | 22.44 | -0.74 | -3.19% | 22.39 | 23.27 | 15491 | 3545.81 | 5.39% |
| 2024-03-26 | 23.75 | 23.18 | -0.66 | -2.77% | 22.85 | 23.82 | 21194 | 4935.55 | 7.37% |
| 2024-03-25 | 24.50 | 23.84 | -0.89 | -3.60% | 23.81 | 24.72 | 22712 | 5484.29 | 7.90% |
| 2024-03-22 | 25.40 | 24.73 | -0.80 | -3.13% | 24.65 | 25.61 | 26533 | 6634.57 | 9.23% |
| 2024-03-21 | 25.35 | 25.53 | 0.03 | 0.12% | 24.71 | 26.20 | 40395 | 10270.76 | 14.05% |
| 2024-03-20 | 25.25 | 25.50 | 0.38 | 1.51% | 25.22 | 25.97 | 28955 | 7399.36 | 10.07% |
| 2024-03-19 | 25.28 | 25.12 | -0.42 | -1.64% | 25.03 | 25.95 | 40084 | 10201.84 | 13.94% |
| 2024-03-18 | 24.31 | 25.54 | 1.26 | 5.19% | 24.19 | 25.55 | 45620 | 11405.82 | 15.86% |
| 2024-03-15 | 24.00 | 24.28 | 0.16 | 0.66% | 23.72 | 24.33 | 19194 | 4614.29 | 6.67% |
| 2024-03-14 | 24.58 | 24.12 | -0.44 | -1.79% | 24.00 | 24.88 | 23243 | 5668.46 | 8.08% |
| 2024-03-13 | 24.73 | 24.56 | -0.32 | -1.29% | 24.27 | 24.75 | 26753 | 6558.04 | 9.30% |
| 2024-03-12 | 24.33 | 24.88 | 0.54 | 2.22% | 23.80 | 25.12 | 44458 | 10857.74 | 15.46% |
| 2024-03-11 | 24.12 | 24.34 | 0.21 | 0.87% | 23.92 | 24.49 | 19171 | 4638.96 | 6.67% |
| 2024-03-08 | 24.25 | 24.13 | -0.11 | -0.45% | 23.93 | 24.52 | 21973 | 5297.57 | 7.64% |
| 2024-03-07 | 25.22 | 24.24 | -0.80 | -3.19% | 24.06 | 25.64 | 33888 | 8455.76 | 11.78% |
| 2024-03-06 | 24.82 | 25.04 | 0.02 | 0.08% | 24.63 | 25.35 | 24167 | 6043.70 | 8.40% |
| 2024-03-05 | 25.62 | 25.02 | -0.82 | -3.17% | 24.68 | 25.63 | 41716 | 10425.71 | 14.50% |
| 2024-03-04 | 25.81 | 25.84 | -0.18 | -0.69% | 25.15 | 26.08 | 48790 | 12482.25 | 16.96% |
| 2024-03-01 | 26.50 | 26.02 | -0.43 | -1.63% | 25.79 | 26.50 | 48396 | 12614.38 | 16.83% |
| 2024-02-29 | 25.60 | 26.45 | 0.77 | 3.00% | 25.41 | 26.69 | 61913 | 16201.33 | 21.53% |
| 2024-02-28 | 26.52 | 25.68 | -1.39 | -5.13% | 25.68 | 28.30 | 88824 | 23863.69 | 30.88% |
| 2024-02-27 | 26.29 | 27.07 | 1.10 | 4.24% | 25.80 | 27.50 | 70458 | 18889.77 | 24.50% |
| 2024-02-26 | 27.05 | 25.97 | 1.03 | 4.13% | 25.68 | 28.66 | 89540 | 24324.67 | 31.13% |
| 2024-02-23 | 24.11 | 24.94 | 0.61 | 2.51% | 24.11 | 25.38 | 60193 | 14920.60 | 20.93% |
| 2024-02-22 | 24.28 | 24.33 | 0.63 | 2.66% | 23.90 | 25.47 | 61969 | 15109.26 | 21.55% |
| 2024-02-21 | 22.68 | 23.70 | 0.70 | 3.04% | 22.35 | 25.93 | 84513 | 20220.07 | 29.39% |
| 2024-02-20 | 22.00 | 23.00 | 0.53 | 2.36% | 21.81 | 23.63 | 60410 | 13762.58 | 21.00% |
| 2024-02-19 | 20.97 | 22.47 | 1.53 | 7.31% | 20.93 | 22.47 | 61712 | 13451.54 | 21.46% |