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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 26.08 | 28.31 | 2.36 | 9.09% | 26.07 | 28.55 | 52492 | 14761.02 | 9.57% |
| 2024-05-08 | 26.08 | 25.95 | -0.24 | -0.92% | 25.85 | 26.41 | 6565 | 1713.21 | 1.20% |
| 2024-05-07 | 25.91 | 26.19 | 0.17 | 0.65% | 25.80 | 26.40 | 10730 | 2793.37 | 1.96% |
| 2024-05-06 | 25.20 | 26.02 | 0.92 | 3.67% | 25.20 | 26.17 | 10883 | 2813.44 | 1.98% |
| 2024-04-30 | 24.80 | 25.10 | 0.23 | 0.92% | 24.73 | 25.54 | 13037 | 3275.48 | 2.38% |
| 2024-04-29 | 23.76 | 24.87 | 0.97 | 4.06% | 23.76 | 25.05 | 12902 | 3189.98 | 2.35% |
| 2024-04-26 | 24.23 | 23.90 | -0.33 | -1.36% | 23.70 | 24.35 | 11421 | 2738.04 | 2.08% |
| 2024-04-25 | 24.38 | 24.23 | -0.32 | -1.30% | 24.15 | 24.88 | 7415 | 1816.74 | 1.35% |
| 2024-04-24 | 24.07 | 24.55 | 0.64 | 2.68% | 23.70 | 24.68 | 7732 | 1881.19 | 1.41% |
| 2024-04-23 | 23.43 | 23.91 | 0.26 | 1.10% | 23.42 | 24.10 | 6608 | 1574.04 | 1.20% |
| 2024-04-22 | 24.58 | 23.65 | -0.54 | -2.23% | 23.15 | 24.58 | 9417 | 2234.92 | 1.72% |
| 2024-04-19 | 24.08 | 24.19 | 0.05 | 0.21% | 23.23 | 24.96 | 12475 | 3010.06 | 2.27% |
| 2024-04-18 | 25.15 | 24.14 | -1.06 | -4.21% | 23.88 | 25.16 | 16822 | 4105.29 | 3.07% |
| 2024-04-17 | 24.26 | 25.20 | 0.94 | 3.87% | 24.26 | 25.49 | 15760 | 3961.49 | 2.87% |
| 2024-04-16 | 26.69 | 24.26 | -2.69 | -9.98% | 24.26 | 26.90 | 28899 | 7173.06 | 5.27% |
| 2024-04-15 | 27.45 | 26.95 | -0.50 | -1.82% | 26.15 | 27.57 | 31447 | 8434.78 | 5.73% |
| 2024-04-12 | 25.50 | 27.45 | 2.50 | 10.02% | 25.00 | 27.45 | 28923 | 7719.08 | 5.27% |
| 2024-04-11 | 24.80 | 24.95 | -0.17 | -0.68% | 24.60 | 25.74 | 6033 | 1524.15 | 1.10% |
| 2024-04-10 | 26.00 | 25.12 | -1.03 | -3.94% | 24.82 | 26.00 | 11858 | 2996.79 | 2.16% |
| 2024-04-09 | 25.39 | 26.15 | 0.54 | 2.11% | 25.34 | 26.15 | 8058 | 2085.77 | 1.47% |
| 2024-04-08 | 26.90 | 25.61 | -1.38 | -5.11% | 25.60 | 26.90 | 10448 | 2721.40 | 1.90% |
| 2024-04-03 | 26.61 | 26.99 | 0.39 | 1.47% | 26.21 | 27.16 | 15297 | 4099.20 | 2.79% |
| 2024-04-02 | 25.81 | 26.60 | 0.79 | 3.06% | 25.60 | 27.56 | 23742 | 6338.32 | 4.33% |
| 2024-04-01 | 25.10 | 25.81 | 0.75 | 2.99% | 24.99 | 25.87 | 9193 | 2346.12 | 1.68% |
| 2024-03-29 | 24.57 | 25.06 | 0.49 | 1.99% | 24.50 | 25.10 | 6702 | 1665.19 | 1.22% |
| 2024-03-28 | 24.65 | 24.57 | -0.08 | -0.32% | 24.35 | 25.18 | 10928 | 2701.88 | 1.99% |
| 2024-03-27 | 25.00 | 24.65 | -0.56 | -2.22% | 24.65 | 25.36 | 6467 | 1607.97 | 1.18% |
| 2024-03-26 | 24.48 | 25.21 | 0.70 | 2.86% | 24.40 | 25.29 | 10793 | 2680.34 | 1.97% |
| 2024-03-25 | 25.31 | 24.51 | -0.86 | -3.39% | 24.50 | 25.48 | 8735 | 2180.69 | 1.59% |
| 2024-03-22 | 26.06 | 25.37 | -0.67 | -2.57% | 25.18 | 26.06 | 8029 | 2045.65 | 1.46% |
| 2024-03-21 | 26.15 | 26.04 | -0.11 | -0.42% | 25.60 | 26.42 | 8817 | 2286.22 | 1.61% |
| 2024-03-20 | 25.80 | 26.15 | 0.46 | 1.79% | 25.66 | 26.40 | 10105 | 2636.66 | 1.84% |
| 2024-03-19 | 25.79 | 25.69 | -0.09 | -0.35% | 25.62 | 26.24 | 9597 | 2482.23 | 1.75% |
| 2024-03-18 | 25.63 | 25.78 | 0.19 | 0.74% | 25.40 | 25.78 | 8403 | 2151.35 | 1.53% |
| 2024-03-15 | 25.17 | 25.59 | 0.25 | 0.99% | 25.00 | 25.62 | 7357 | 1865.55 | 1.34% |
| 2024-03-14 | 25.68 | 25.34 | -0.42 | -1.63% | 24.98 | 26.16 | 12514 | 3198.03 | 2.28% |
| 2024-03-13 | 26.33 | 25.76 | -0.67 | -2.53% | 25.40 | 26.33 | 22770 | 5859.46 | 4.15% |
| 2024-03-12 | 24.78 | 26.43 | 1.68 | 6.79% | 24.57 | 27.23 | 33041 | 8637.19 | 6.02% |
| 2024-03-11 | 24.30 | 24.75 | 0.39 | 1.60% | 24.17 | 24.77 | 8857 | 2174.10 | 1.61% |
| 2024-03-08 | 24.26 | 24.36 | 0.07 | 0.29% | 23.81 | 24.43 | 5066 | 1223.35 | 0.92% |
| 2024-03-07 | 24.45 | 24.29 | -0.06 | -0.25% | 24.13 | 24.95 | 9299 | 2283.71 | 1.69% |
| 2024-03-06 | 24.40 | 24.35 | 0.09 | 0.37% | 23.75 | 24.60 | 7420 | 1795.96 | 1.35% |
| 2024-03-05 | 25.01 | 24.26 | -0.75 | -3.00% | 24.19 | 25.01 | 8797 | 2156.12 | 1.60% |
| 2024-03-04 | 25.07 | 25.01 | 0.02 | 0.08% | 24.18 | 25.17 | 9437 | 2335.03 | 1.72% |
| 2024-03-01 | 24.70 | 24.99 | 0.27 | 1.09% | 24.26 | 25.10 | 14010 | 3467.30 | 2.55% |
| 2024-02-29 | 23.60 | 24.72 | 0.69 | 2.87% | 23.48 | 24.75 | 19966 | 4868.25 | 3.64% |
| 2024-02-28 | 25.99 | 24.03 | -2.05 | -7.86% | 24.02 | 26.16 | 27458 | 6940.64 | 5.00% |
| 2024-02-27 | 25.18 | 26.08 | 0.88 | 3.49% | 24.88 | 26.30 | 27261 | 7053.51 | 4.97% |
| 2024-02-26 | 24.76 | 25.20 | 1.21 | 5.04% | 23.88 | 25.60 | 30558 | 7570.58 | 5.57% |
| 2024-02-23 | 22.80 | 23.99 | 1.21 | 5.31% | 22.71 | 24.06 | 21051 | 4912.40 | 3.84% |
| 2024-02-22 | 22.70 | 22.78 | 0.10 | 0.44% | 22.32 | 22.88 | 15251 | 3450.28 | 2.78% |
| 2024-02-21 | 22.05 | 22.68 | 0.26 | 1.16% | 21.95 | 23.20 | 25428 | 5778.55 | 4.63% |
| 2024-02-20 | 21.64 | 22.42 | 0.49 | 2.23% | 21.64 | 22.47 | 16967 | 3762.00 | 3.09% |
| 2024-02-19 | 21.75 | 21.93 | 1.03 | 4.93% | 21.22 | 22.66 | 21625 | 4769.59 | 3.94% |
| 2024-02-08 | 18.70 | 20.90 | 1.90 | 10.00% | 18.69 | 20.90 | 15735 | 3164.64 | 2.87% |
| 2024-02-07 | 20.15 | 19.00 | -1.04 | -5.19% | 18.61 | 20.88 | 14508 | 2859.36 | 2.64% |
| 2024-02-06 | 19.87 | 20.04 | -0.24 | -1.18% | 18.38 | 20.83 | 13269 | 2596.04 | 2.42% |
| 2024-02-05 | 22.28 | 20.28 | -2.25 | -9.99% | 20.28 | 22.29 | 14075 | 2907.58 | 2.57% |
| 2024-02-02 | 23.74 | 22.53 | -1.20 | -5.06% | 21.45 | 24.14 | 9583 | 2187.45 | 1.75% |
| 2024-02-01 | 23.93 | 23.73 | -0.08 | -0.34% | 23.14 | 24.05 | 7117 | 1684.79 | 1.30% |
| 2024-01-31 | 25.37 | 23.81 | -1.49 | -5.89% | 23.78 | 25.42 | 11467 | 2803.25 | 2.09% |