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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-28 | 24.40 | 22.90 | -1.78 | -7.21% | 22.72 | 24.44 | 22348 | 5227.72 | 5.89% |
| 2024-05-27 | 23.00 | 24.68 | 1.30 | 5.56% | 22.52 | 25.20 | 31006 | 7398.10 | 8.17% |
| 2024-05-24 | 22.54 | 23.38 | 0.38 | 1.65% | 22.20 | 23.79 | 22459 | 5218.27 | 5.92% |
| 2024-05-23 | 21.90 | 23.00 | 0.88 | 3.98% | 21.81 | 23.31 | 18248 | 4149.57 | 4.81% |
| 2024-05-22 | 22.10 | 22.12 | 0.10 | 0.45% | 21.90 | 22.43 | 3639 | 804.55 | 0.96% |
| 2024-05-21 | 22.50 | 22.12 | -0.29 | -1.29% | 21.90 | 22.55 | 4512 | 1001.60 | 1.19% |
| 2024-05-20 | 22.78 | 22.41 | -0.22 | -0.97% | 22.19 | 22.79 | 5649 | 1267.50 | 1.49% |
| 2024-05-17 | 22.11 | 22.63 | 0.52 | 2.35% | 21.63 | 22.63 | 6440 | 1440.95 | 1.70% |
| 2024-05-16 | 21.47 | 22.11 | 0.65 | 3.03% | 21.47 | 22.28 | 5738 | 1264.87 | 1.51% |
| 2024-05-15 | 21.51 | 21.46 | -0.05 | -0.23% | 21.05 | 21.74 | 4024 | 864.05 | 1.06% |
| 2024-05-14 | 21.27 | 21.51 | 0.25 | 1.18% | 21.27 | 21.85 | 4468 | 963.69 | 1.18% |
| 2024-05-13 | 22.03 | 21.26 | -0.89 | -4.02% | 21.17 | 22.39 | 7822 | 1675.86 | 2.06% |
| 2024-05-10 | 22.87 | 22.15 | -0.72 | -3.15% | 22.09 | 23.02 | 7820 | 1748.85 | 2.06% |
| 2024-05-09 | 22.75 | 22.87 | 0.12 | 0.53% | 22.44 | 23.28 | 6802 | 1564.15 | 1.79% |
| 2024-05-08 | 23.54 | 22.75 | -1.05 | -4.41% | 22.42 | 23.72 | 11176 | 2559.45 | 2.95% |
| 2024-05-07 | 22.96 | 23.80 | 0.85 | 3.70% | 22.77 | 23.98 | 15149 | 3537.99 | 3.99% |
| 2024-05-06 | 22.36 | 22.95 | 0.99 | 4.51% | 22.01 | 23.01 | 9723 | 2195.96 | 2.56% |
| 2024-04-30 | 21.85 | 21.96 | 0.17 | 0.78% | 21.58 | 22.21 | 7381 | 1612.55 | 1.95% |
| 2024-04-29 | 21.35 | 21.79 | 0.36 | 1.68% | 21.11 | 21.85 | 8976 | 1933.98 | 2.37% |
| 2024-04-26 | 21.70 | 21.43 | -0.42 | -1.92% | 21.15 | 21.76 | 8019 | 1720.35 | 2.11% |
| 2024-04-25 | 20.87 | 21.85 | 0.99 | 4.75% | 20.41 | 21.86 | 11088 | 2382.62 | 2.92% |
| 2024-04-24 | 20.20 | 20.86 | 0.73 | 3.63% | 20.05 | 20.89 | 6222 | 1277.35 | 1.64% |
| 2024-04-23 | 19.64 | 20.13 | 0.61 | 3.13% | 19.60 | 20.35 | 6352 | 1270.05 | 1.67% |
| 2024-04-22 | 19.79 | 19.52 | -0.40 | -2.01% | 18.95 | 19.92 | 5934 | 1154.59 | 1.56% |
| 2024-04-19 | 20.10 | 19.92 | -0.23 | -1.14% | 19.54 | 20.25 | 8142 | 1620.30 | 2.15% |
| 2024-04-18 | 20.40 | 20.15 | -0.44 | -2.14% | 19.49 | 20.89 | 9726 | 1966.72 | 2.49% |
| 2024-04-17 | 19.00 | 20.59 | 2.13 | 11.54% | 18.98 | 21.10 | 11900 | 2422.64 | 3.05% |
| 2024-04-16 | 21.00 | 18.46 | -2.85 | -13.37% | 18.34 | 21.05 | 17655 | 3385.35 | 4.52% |
| 2024-04-15 | 23.03 | 21.31 | -2.01 | -8.62% | 18.66 | 23.57 | 14650 | 3200.26 | 3.75% |
| 2024-04-12 | 24.99 | 23.32 | -0.25 | -1.06% | 23.13 | 24.99 | 6929 | 1649.36 | 1.78% |
| 2024-04-11 | 23.79 | 23.57 | -0.29 | -1.22% | 23.25 | 24.36 | 6453 | 1538.43 | 1.65% |
| 2024-04-10 | 24.96 | 23.86 | -1.28 | -5.09% | 23.70 | 25.20 | 9931 | 2397.88 | 2.54% |
| 2024-04-09 | 24.44 | 25.14 | 0.21 | 0.84% | 24.23 | 25.20 | 10064 | 2493.92 | 2.58% |
| 2024-04-08 | 26.00 | 24.93 | -0.81 | -3.15% | 24.13 | 26.75 | 16476 | 4203.68 | 4.22% |
| 2024-04-03 | 25.70 | 25.74 | -0.74 | -2.79% | 24.79 | 25.98 | 21890 | 5535.82 | 5.61% |
| 2024-04-02 | 24.45 | 26.48 | 2.02 | 8.26% | 24.00 | 27.72 | 33038 | 8413.02 | 8.47% |
| 2024-04-01 | 24.08 | 24.46 | 0.76 | 3.21% | 23.60 | 24.75 | 16962 | 4112.02 | 4.35% |
| 2024-03-29 | 23.54 | 23.70 | 0.16 | 0.68% | 23.11 | 24.22 | 13328 | 3144.66 | 3.42% |
| 2024-03-28 | 22.44 | 23.54 | 0.87 | 3.84% | 22.44 | 23.97 | 17104 | 4003.43 | 4.38% |
| 2024-03-27 | 25.00 | 22.67 | -2.62 | -10.36% | 22.60 | 25.00 | 21928 | 5169.84 | 5.62% |
| 2024-03-26 | 25.00 | 25.29 | 0.11 | 0.44% | 24.63 | 26.66 | 22193 | 5707.30 | 5.69% |
| 2024-03-25 | 25.90 | 25.18 | -1.64 | -6.11% | 24.39 | 26.42 | 30942 | 7785.41 | 7.93% |
| 2024-03-22 | 26.63 | 26.82 | -1.44 | -5.10% | 26.01 | 27.00 | 33392 | 8883.27 | 8.56% |
| 2024-03-21 | 26.66 | 28.26 | 1.60 | 6.00% | 25.37 | 29.84 | 57632 | 15602.54 | 14.77% |
| 2024-03-20 | 22.77 | 26.66 | 4.44 | 19.98% | 22.57 | 26.66 | 25210 | 6506.11 | 6.46% |
| 2024-03-19 | 22.08 | 22.22 | 0.24 | 1.09% | 21.77 | 22.36 | 6717 | 1486.74 | 1.72% |
| 2024-03-18 | 21.42 | 21.98 | 0.66 | 3.10% | 21.33 | 22.00 | 7165 | 1556.56 | 1.84% |
| 2024-03-15 | 21.01 | 21.32 | 0.37 | 1.77% | 20.75 | 21.39 | 6024 | 1271.79 | 1.54% |
| 2024-03-14 | 21.36 | 20.95 | -0.41 | -1.92% | 20.50 | 21.55 | 5706 | 1199.29 | 1.46% |
| 2024-03-13 | 21.28 | 21.36 | 0.11 | 0.52% | 20.94 | 21.57 | 7885 | 1674.64 | 2.02% |
| 2024-03-12 | 20.90 | 21.25 | 0.59 | 2.86% | 20.58 | 21.29 | 7181 | 1504.67 | 1.84% |
| 2024-03-11 | 20.13 | 20.66 | 0.53 | 2.63% | 20.13 | 20.70 | 6720 | 1375.10 | 1.72% |
| 2024-03-08 | 20.07 | 20.13 | -0.09 | -0.45% | 19.96 | 20.63 | 4418 | 892.20 | 1.13% |
| 2024-03-07 | 20.18 | 20.22 | 0.11 | 0.55% | 20.00 | 20.82 | 6756 | 1381.17 | 1.73% |
| 2024-03-06 | 19.60 | 20.11 | 0.44 | 2.24% | 19.38 | 20.25 | 5713 | 1138.30 | 1.46% |
| 2024-03-05 | 20.29 | 19.67 | -0.80 | -3.91% | 19.60 | 20.37 | 5139 | 1022.61 | 1.32% |
| 2024-03-04 | 20.62 | 20.47 | -0.15 | -0.73% | 19.88 | 20.92 | 7207 | 1460.43 | 1.85% |
| 2024-03-01 | 20.30 | 20.62 | 0.45 | 2.23% | 20.17 | 20.82 | 7025 | 1436.49 | 1.80% |
| 2024-02-29 | 19.17 | 20.17 | 0.60 | 3.07% | 18.80 | 20.44 | 9895 | 1968.45 | 2.54% |
| 2024-02-28 | 22.09 | 19.57 | -2.30 | -10.52% | 19.52 | 22.65 | 14651 | 3105.15 | 3.75% |
| 2024-02-27 | 21.11 | 21.87 | 0.68 | 3.21% | 20.95 | 21.87 | 7149 | 1543.61 | 1.83% |
| 2024-02-26 | 21.48 | 21.19 | 0.17 | 0.81% | 20.85 | 21.72 | 11084 | 2358.42 | 2.84% |
| 2024-02-23 | 19.71 | 21.02 | 1.34 | 6.81% | 19.71 | 21.05 | 9388 | 1939.83 | 2.41% |
| 2024-02-22 | 18.80 | 19.68 | 0.85 | 4.51% | 18.74 | 19.73 | 6988 | 1359.34 | 1.79% |
| 2024-02-21 | 18.26 | 18.83 | 0.39 | 2.11% | 18.06 | 19.65 | 8904 | 1696.21 | 2.28% |
| 2024-02-20 | 18.04 | 18.44 | 0.57 | 3.19% | 17.48 | 18.64 | 8542 | 1556.09 | 2.19% |
| 2024-02-19 | 16.99 | 17.87 | 1.19 | 7.13% | 16.99 | 18.13 | 11805 | 2078.21 | 3.03% |