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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 25.75 | 26.06 | 0.31 | 1.20% | 25.48 | 26.14 | 10721 | 2781.42 | 5.36% |
| 2024-05-14 | 25.34 | 25.75 | 0.33 | 1.30% | 25.32 | 25.93 | 7835 | 2012.81 | 3.92% |
| 2024-05-13 | 25.50 | 25.42 | -0.24 | -0.94% | 25.03 | 25.77 | 8388 | 2132.82 | 4.19% |
| 2024-05-10 | 25.85 | 25.66 | -0.14 | -0.54% | 25.41 | 25.99 | 10653 | 2731.29 | 5.33% |
| 2024-05-09 | 25.53 | 25.80 | 0.05 | 0.19% | 25.53 | 26.20 | 11489 | 2972.69 | 5.74% |
| 2024-05-08 | 25.90 | 25.75 | -0.26 | -1.00% | 25.50 | 26.40 | 17763 | 4603.96 | 8.88% |
| 2024-05-07 | 25.20 | 26.01 | 0.70 | 2.77% | 25.20 | 26.14 | 23241 | 5977.02 | 11.62% |
| 2024-05-06 | 24.41 | 25.31 | 1.29 | 5.37% | 24.41 | 26.35 | 25982 | 6566.46 | 12.99% |
| 2024-04-30 | 24.51 | 24.02 | -0.44 | -1.80% | 23.92 | 24.60 | 15227 | 3672.80 | 7.61% |
| 2024-04-29 | 23.90 | 24.46 | 0.01 | 0.04% | 23.68 | 24.50 | 22331 | 5411.58 | 11.17% |
| 2024-04-26 | 24.55 | 24.45 | -1.56 | -6.00% | 23.41 | 24.95 | 50165 | 12081.53 | 25.08% |
| 2024-04-25 | 24.00 | 26.01 | 1.63 | 6.69% | 23.60 | 26.82 | 53756 | 13809.74 | 26.88% |
| 2024-04-24 | 23.48 | 24.38 | 0.70 | 2.96% | 23.48 | 24.40 | 11509 | 2776.36 | 5.75% |
| 2024-04-23 | 23.20 | 23.68 | 0.29 | 1.24% | 23.05 | 23.78 | 13037 | 3067.15 | 6.52% |
| 2024-04-22 | 23.30 | 23.39 | 0.09 | 0.39% | 22.36 | 24.30 | 15600 | 3655.08 | 7.80% |
| 2024-04-19 | 22.72 | 23.30 | 0.53 | 2.33% | 22.51 | 23.52 | 13544 | 3125.48 | 6.77% |
| 2024-04-18 | 23.00 | 22.77 | -0.26 | -1.13% | 22.41 | 23.20 | 17932 | 4098.55 | 8.97% |
| 2024-04-17 | 21.65 | 23.03 | 1.40 | 6.47% | 21.65 | 23.14 | 20237 | 4593.11 | 10.12% |
| 2024-04-16 | 24.05 | 21.63 | -2.40 | -9.99% | 21.63 | 24.30 | 24338 | 5336.55 | 12.17% |
| 2024-04-15 | 26.05 | 24.03 | -2.67 | -10.00% | 24.03 | 26.98 | 24229 | 6051.16 | 12.11% |
| 2024-04-12 | 26.38 | 26.70 | -0.08 | -0.30% | 26.26 | 27.43 | 24363 | 6579.67 | 12.18% |
| 2024-04-11 | 25.65 | 26.78 | 0.79 | 3.04% | 25.26 | 27.37 | 27988 | 7360.82 | 13.99% |
| 2024-04-10 | 27.00 | 25.99 | -1.17 | -4.31% | 25.64 | 27.00 | 27598 | 7186.17 | 13.80% |
| 2024-04-09 | 26.85 | 27.16 | -1.19 | -4.20% | 26.80 | 27.80 | 36981 | 10069.18 | 18.49% |
| 2024-04-08 | 30.00 | 28.35 | -3.15 | -10.00% | 28.35 | 30.12 | 49203 | 14272.92 | 24.60% |
| 2024-04-03 | 29.87 | 31.50 | 2.86 | 9.99% | 28.78 | 31.50 | 79687 | 24191.07 | 39.84% |
| 2024-04-02 | 28.27 | 28.64 | 2.60 | 9.98% | 28.27 | 28.64 | 15079 | 4312.79 | 7.54% |
| 2024-04-01 | 25.20 | 26.04 | 0.84 | 3.33% | 25.20 | 26.44 | 10468 | 2702.06 | 5.23% |
| 2024-03-29 | 25.08 | 25.20 | 0.12 | 0.48% | 24.66 | 25.57 | 8975 | 2254.01 | 4.49% |
| 2024-03-28 | 24.42 | 25.08 | 0.70 | 2.87% | 24.39 | 25.80 | 9075 | 2267.53 | 4.54% |
| 2024-03-27 | 25.26 | 24.38 | -0.86 | -3.41% | 24.38 | 25.35 | 8639 | 2142.35 | 4.32% |
| 2024-03-26 | 24.99 | 25.24 | 0.16 | 0.64% | 24.60 | 25.43 | 8563 | 2143.25 | 4.28% |
| 2024-03-25 | 25.96 | 25.08 | -0.99 | -3.80% | 24.98 | 26.08 | 9310 | 2373.56 | 4.66% |
| 2024-03-22 | 27.08 | 26.07 | -0.80 | -2.98% | 25.88 | 27.13 | 12057 | 3166.21 | 6.03% |
| 2024-03-21 | 27.16 | 26.87 | -0.18 | -0.67% | 26.25 | 27.25 | 11628 | 3104.48 | 5.81% |
| 2024-03-20 | 26.46 | 27.05 | 0.62 | 2.35% | 26.39 | 27.20 | 9967 | 2668.88 | 4.98% |
| 2024-03-19 | 26.78 | 26.43 | -0.23 | -0.86% | 26.33 | 26.98 | 9765 | 2595.20 | 4.88% |
| 2024-03-18 | 26.02 | 26.66 | 0.65 | 2.50% | 26.02 | 26.70 | 11857 | 3128.68 | 5.93% |
| 2024-03-15 | 25.42 | 26.01 | 0.56 | 2.20% | 25.27 | 26.20 | 12221 | 3141.06 | 6.11% |
| 2024-03-14 | 26.13 | 25.45 | -0.45 | -1.74% | 25.02 | 26.13 | 12345 | 3150.34 | 6.17% |
| 2024-03-13 | 25.88 | 25.90 | -0.03 | -0.12% | 25.64 | 26.26 | 13291 | 3449.22 | 6.65% |
| 2024-03-12 | 25.87 | 25.93 | 0.07 | 0.27% | 25.26 | 26.30 | 11709 | 3001.02 | 5.85% |
| 2024-03-11 | 24.89 | 25.86 | 0.92 | 3.69% | 24.77 | 25.97 | 16028 | 4109.65 | 8.01% |
| 2024-03-08 | 25.01 | 24.94 | -0.31 | -1.23% | 24.45 | 25.55 | 12419 | 3100.58 | 6.21% |
| 2024-03-07 | 24.72 | 25.25 | 0.46 | 1.86% | 24.65 | 26.30 | 21539 | 5500.43 | 10.77% |
| 2024-03-06 | 24.00 | 24.79 | 0.49 | 2.02% | 24.00 | 25.44 | 15134 | 3750.54 | 7.57% |
| 2024-03-05 | 24.94 | 24.30 | -0.64 | -2.57% | 24.01 | 24.94 | 15468 | 3783.35 | 7.73% |
| 2024-03-04 | 24.18 | 24.94 | 0.75 | 3.10% | 23.33 | 26.61 | 22993 | 5731.47 | 11.50% |
| 2024-03-01 | 24.26 | 24.19 | 0.06 | 0.25% | 23.89 | 24.45 | 11344 | 2741.86 | 5.67% |
| 2024-02-29 | 22.24 | 24.13 | 0.98 | 4.23% | 22.24 | 24.24 | 15951 | 3772.72 | 7.98% |
| 2024-02-28 | 26.28 | 23.15 | -2.57 | -9.99% | 23.15 | 26.79 | 20932 | 5181.04 | 10.47% |
| 2024-02-27 | 25.11 | 25.72 | 0.84 | 3.38% | 24.70 | 25.75 | 8254 | 2084.18 | 4.13% |
| 2024-02-26 | 24.80 | 24.88 | 0.44 | 1.80% | 24.44 | 25.43 | 12345 | 3067.80 | 6.17% |
| 2024-02-23 | 23.60 | 24.44 | 1.10 | 4.71% | 23.41 | 24.80 | 12659 | 3042.69 | 6.33% |
| 2024-02-22 | 22.96 | 23.34 | 0.38 | 1.66% | 22.78 | 23.50 | 11066 | 2567.24 | 5.53% |
| 2024-02-21 | 22.33 | 22.96 | 0.61 | 2.73% | 21.96 | 23.55 | 12717 | 2913.40 | 6.36% |
| 2024-02-20 | 21.79 | 22.35 | 0.65 | 3.00% | 21.27 | 22.75 | 11001 | 2420.45 | 5.50% |
| 2024-02-19 | 21.15 | 21.70 | 0.79 | 3.78% | 20.86 | 22.28 | 19801 | 4276.73 | 9.90% |
| 2024-02-08 | 19.60 | 20.91 | 1.36 | 6.96% | 18.71 | 21.51 | 20997 | 4272.15 | 10.50% |
| 2024-02-07 | 20.93 | 19.55 | -1.19 | -5.74% | 19.38 | 21.79 | 18848 | 3816.40 | 9.42% |
| 2024-02-06 | 20.02 | 20.74 | -0.73 | -3.40% | 19.43 | 22.11 | 13118 | 2686.05 | 6.56% |