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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 25.34 | 25.35 | -0.14 | -0.55% | 25.03 | 25.48 | 19288 | 4881.65 | 0.43% |
| 2024-05-10 | 25.79 | 25.49 | -0.08 | -0.31% | 25.25 | 25.79 | 24144 | 6152.73 | 0.53% |
| 2024-05-09 | 25.18 | 25.57 | 0.41 | 1.63% | 25.09 | 25.83 | 23708 | 6054.36 | 0.52% |
| 2024-05-08 | 25.04 | 25.16 | 0.10 | 0.40% | 24.93 | 25.69 | 34285 | 8699.35 | 0.76% |
| 2024-05-07 | 24.59 | 25.06 | 0.36 | 1.46% | 24.54 | 25.18 | 32759 | 8165.33 | 0.72% |
| 2024-05-06 | 24.37 | 24.70 | 0.58 | 2.40% | 24.37 | 25.25 | 49488 | 12275.96 | 1.09% |
| 2024-04-30 | 23.92 | 24.12 | 0.20 | 0.84% | 23.81 | 24.59 | 60352 | 14623.34 | 1.33% |
| 2024-04-29 | 23.92 | 23.92 | -0.26 | -1.08% | 23.53 | 24.10 | 74008 | 17662.53 | 1.63% |
| 2024-04-26 | 23.73 | 24.18 | -2.19 | -8.30% | 23.73 | 24.59 | 124652 | 29899.49 | 2.75% |
| 2024-04-25 | 26.38 | 26.37 | -0.03 | -0.11% | 26.08 | 26.48 | 21449 | 5641.98 | 0.47% |
| 2024-04-24 | 26.29 | 26.40 | 0.05 | 0.19% | 26.06 | 26.56 | 24123 | 6331.16 | 0.53% |
| 2024-04-23 | 26.84 | 26.35 | -0.67 | -2.48% | 26.30 | 27.15 | 32481 | 8647.22 | 0.72% |
| 2024-04-22 | 26.25 | 27.02 | 0.42 | 1.58% | 26.25 | 27.20 | 41154 | 11112.81 | 0.91% |
| 2024-04-19 | 26.31 | 26.60 | -0.01 | -0.04% | 26.31 | 26.74 | 32424 | 8610.15 | 0.72% |
| 2024-04-18 | 26.48 | 26.61 | 0.18 | 0.68% | 26.30 | 27.08 | 49473 | 13227.47 | 1.09% |
| 2024-04-17 | 26.50 | 26.43 | -0.26 | -0.97% | 25.91 | 26.65 | 70165 | 18441.03 | 1.55% |
| 2024-04-16 | 25.70 | 26.69 | 0.75 | 2.89% | 25.62 | 27.23 | 101183 | 27001.98 | 2.23% |
| 2024-04-15 | 24.69 | 25.94 | 1.54 | 6.31% | 24.43 | 26.16 | 116682 | 29798.31 | 2.57% |
| 2024-04-12 | 24.68 | 24.40 | 0.89 | 3.79% | 24.10 | 25.24 | 83143 | 20460.41 | 1.83% |
| 2024-04-11 | 23.18 | 23.51 | 0.20 | 0.86% | 23.10 | 23.55 | 13206 | 3094.17 | 0.29% |
| 2024-04-10 | 23.49 | 23.31 | -0.17 | -0.72% | 23.17 | 23.61 | 12058 | 2820.79 | 0.27% |
| 2024-04-09 | 23.20 | 23.48 | 0.28 | 1.21% | 23.16 | 23.64 | 12992 | 3042.60 | 0.29% |
| 2024-04-08 | 23.55 | 23.20 | -0.35 | -1.49% | 23.17 | 23.55 | 15697 | 3667.68 | 0.35% |
| 2024-04-03 | 23.65 | 23.55 | -0.11 | -0.46% | 23.36 | 23.80 | 11533 | 2713.22 | 0.25% |
| 2024-04-02 | 23.47 | 23.66 | 0.19 | 0.81% | 23.36 | 23.78 | 21435 | 5055.18 | 0.47% |
| 2024-04-01 | 22.80 | 23.47 | 0.73 | 3.21% | 22.80 | 23.48 | 18446 | 4291.74 | 0.41% |
| 2024-03-29 | 22.48 | 22.74 | 0.24 | 1.07% | 22.38 | 22.75 | 10753 | 2423.80 | 0.24% |
| 2024-03-28 | 22.60 | 22.50 | 0.03 | 0.13% | 22.28 | 22.64 | 14651 | 3287.75 | 0.32% |
| 2024-03-27 | 22.79 | 22.47 | -0.31 | -1.36% | 22.47 | 22.91 | 11799 | 2682.49 | 0.26% |
| 2024-03-26 | 22.59 | 22.78 | 0.31 | 1.38% | 22.47 | 22.79 | 12924 | 2926.40 | 0.29% |
| 2024-03-25 | 22.98 | 22.47 | -0.53 | -2.30% | 22.44 | 22.98 | 14942 | 3392.19 | 0.33% |
| 2024-03-22 | 23.37 | 23.00 | -0.44 | -1.88% | 22.90 | 23.45 | 14094 | 3256.68 | 0.31% |
| 2024-03-21 | 23.54 | 23.44 | -0.07 | -0.30% | 23.36 | 23.63 | 10474 | 2458.90 | 0.23% |
| 2024-03-20 | 23.44 | 23.51 | 0.07 | 0.30% | 23.28 | 23.58 | 11789 | 2763.88 | 0.26% |
| 2024-03-19 | 23.59 | 23.44 | -0.08 | -0.34% | 23.38 | 23.65 | 15294 | 3594.74 | 0.34% |
| 2024-03-18 | 23.38 | 23.52 | 0.17 | 0.73% | 23.17 | 23.52 | 18986 | 4429.84 | 0.42% |
| 2024-03-15 | 23.16 | 23.35 | 0.29 | 1.26% | 23.03 | 23.36 | 12228 | 2836.86 | 0.27% |
| 2024-03-14 | 23.10 | 23.06 | -0.13 | -0.56% | 22.96 | 23.35 | 12445 | 2881.19 | 0.27% |
| 2024-03-13 | 23.40 | 23.19 | -0.16 | -0.69% | 23.04 | 23.41 | 14918 | 3460.51 | 0.33% |
| 2024-03-12 | 22.99 | 23.35 | 0.36 | 1.57% | 22.90 | 23.39 | 26836 | 6237.01 | 0.59% |
| 2024-03-11 | 22.70 | 22.99 | 0.32 | 1.41% | 22.62 | 22.99 | 16568 | 3782.22 | 0.37% |
| 2024-03-08 | 22.55 | 22.67 | 0.12 | 0.53% | 22.36 | 22.73 | 10674 | 2406.94 | 0.24% |
| 2024-03-07 | 22.53 | 22.55 | 0.00 | 0.00% | 22.52 | 22.94 | 15381 | 3498.24 | 0.34% |
| 2024-03-06 | 22.71 | 22.55 | -0.11 | -0.49% | 22.42 | 22.75 | 14975 | 3379.07 | 0.33% |
| 2024-03-05 | 22.71 | 22.66 | -0.12 | -0.53% | 22.60 | 22.84 | 11775 | 2671.18 | 0.26% |
| 2024-03-04 | 22.92 | 22.78 | -0.14 | -0.61% | 22.60 | 22.99 | 17967 | 4091.21 | 0.40% |
| 2024-03-01 | 22.95 | 22.92 | -0.08 | -0.35% | 22.81 | 23.08 | 14303 | 3278.47 | 0.32% |
| 2024-02-29 | 22.50 | 23.00 | 0.44 | 1.95% | 22.44 | 23.00 | 17765 | 4045.94 | 0.39% |
| 2024-02-28 | 23.15 | 22.56 | -0.58 | -2.51% | 22.56 | 23.46 | 25932 | 5981.98 | 0.57% |
| 2024-02-27 | 22.93 | 23.14 | 0.21 | 0.92% | 22.80 | 23.14 | 14953 | 3432.03 | 0.33% |
| 2024-02-26 | 23.01 | 22.93 | -0.08 | -0.35% | 22.78 | 23.15 | 19639 | 4508.92 | 0.43% |
| 2024-02-23 | 23.09 | 23.01 | 0.10 | 0.44% | 22.75 | 23.11 | 18368 | 4208.49 | 0.41% |
| 2024-02-22 | 22.76 | 22.91 | -0.03 | -0.13% | 22.69 | 23.00 | 17095 | 3902.14 | 0.38% |
| 2024-02-21 | 22.40 | 22.94 | 0.40 | 1.77% | 22.34 | 23.28 | 30253 | 6956.88 | 0.67% |
| 2024-02-20 | 22.53 | 22.54 | 0.10 | 0.45% | 22.13 | 22.55 | 16346 | 3664.14 | 0.36% |
| 2024-02-19 | 22.55 | 22.44 | -0.06 | -0.27% | 22.28 | 22.80 | 31969 | 7206.48 | 0.70% |
| 2024-02-08 | 22.22 | 22.50 | 0.65 | 2.97% | 22.20 | 23.07 | 38669 | 8726.22 | 0.85% |
| 2024-02-07 | 21.27 | 21.85 | 0.68 | 3.21% | 21.19 | 21.93 | 41919 | 9095.69 | 0.92% |
| 2024-02-06 | 19.80 | 21.17 | 1.14 | 5.69% | 19.79 | 21.46 | 51893 | 10720.27 | 1.14% |
| 2024-02-05 | 20.70 | 20.03 | -0.68 | -3.28% | 19.70 | 20.88 | 37054 | 7465.19 | 0.82% |