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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 25.76 | 25.31 | -0.44 | -1.71% | 25.20 | 25.88 | 40501 | 10264.51 | 5.21% |
| 2024-05-09 | 25.21 | 25.75 | 0.55 | 2.18% | 25.20 | 25.75 | 41110 | 10506.46 | 5.29% |
| 2024-05-08 | 25.54 | 25.20 | -0.42 | -1.64% | 25.19 | 25.54 | 35320 | 8939.85 | 4.54% |
| 2024-05-07 | 25.50 | 25.62 | 0.02 | 0.08% | 25.31 | 25.67 | 41870 | 10685.72 | 5.38% |
| 2024-05-06 | 25.39 | 25.60 | 0.43 | 1.71% | 25.23 | 25.79 | 81320 | 20765.83 | 10.46% |
| 2024-04-30 | 25.11 | 25.17 | -0.25 | -0.98% | 24.82 | 25.49 | 76739 | 19278.42 | 9.87% |
| 2024-04-29 | 27.16 | 25.42 | -2.42 | -8.69% | 25.06 | 27.16 | 167204 | 42345.57 | 21.50% |
| 2024-04-26 | 28.03 | 27.84 | -0.51 | -1.80% | 27.75 | 28.42 | 53023 | 14826.37 | 6.82% |
| 2024-04-25 | 29.00 | 28.35 | -0.65 | -2.24% | 28.04 | 29.09 | 54580 | 15491.35 | 7.02% |
| 2024-04-24 | 29.53 | 29.00 | -0.75 | -2.52% | 28.89 | 29.75 | 50474 | 14725.81 | 6.49% |
| 2024-04-23 | 29.22 | 29.75 | 0.34 | 1.16% | 29.02 | 29.93 | 39251 | 11580.49 | 5.05% |
| 2024-04-22 | 28.95 | 29.41 | 0.55 | 1.91% | 28.40 | 29.80 | 44083 | 12943.15 | 5.67% |
| 2024-04-19 | 29.01 | 28.86 | -0.14 | -0.48% | 28.71 | 29.22 | 27512 | 7948.47 | 3.54% |
| 2024-04-18 | 29.10 | 29.00 | -0.29 | -0.99% | 28.99 | 29.55 | 46195 | 13509.57 | 5.94% |
| 2024-04-17 | 27.51 | 29.29 | 1.95 | 7.13% | 27.51 | 29.30 | 66100 | 18961.64 | 8.50% |
| 2024-04-16 | 27.55 | 27.34 | -0.51 | -1.83% | 27.07 | 27.99 | 34951 | 9626.03 | 4.49% |
| 2024-04-15 | 27.60 | 27.85 | 0.10 | 0.36% | 27.47 | 28.27 | 35313 | 9843.29 | 4.54% |
| 2024-04-12 | 27.67 | 27.75 | 0.04 | 0.14% | 27.40 | 28.50 | 39421 | 11063.40 | 5.07% |
| 2024-04-11 | 26.78 | 27.71 | 1.23 | 4.65% | 26.72 | 28.10 | 64775 | 17810.53 | 8.33% |
| 2024-04-10 | 27.20 | 26.48 | 0.28 | 1.07% | 26.38 | 28.70 | 49355 | 13420.17 | 6.35% |
| 2024-04-09 | 25.79 | 26.20 | 0.56 | 2.18% | 25.79 | 26.36 | 19173 | 5013.47 | 2.47% |
| 2024-04-08 | 26.50 | 25.64 | -0.62 | -2.36% | 25.55 | 26.50 | 15030 | 3898.78 | 2.09% |
| 2024-04-03 | 26.00 | 26.26 | 0.26 | 1.00% | 25.79 | 26.56 | 15376 | 4021.10 | 2.14% |
| 2024-04-02 | 26.49 | 26.00 | -0.49 | -1.85% | 25.91 | 26.49 | 15102 | 3937.62 | 2.10% |
| 2024-04-01 | 25.89 | 26.49 | 0.59 | 2.28% | 25.60 | 26.59 | 18685 | 4929.52 | 2.60% |
| 2024-03-29 | 25.27 | 25.90 | 0.72 | 2.86% | 25.21 | 25.93 | 20378 | 5208.52 | 2.84% |
| 2024-03-28 | 25.08 | 25.18 | 0.10 | 0.40% | 25.00 | 25.49 | 23217 | 5847.18 | 3.24% |
| 2024-03-27 | 25.19 | 25.08 | -0.10 | -0.40% | 24.98 | 25.59 | 20029 | 5061.93 | 2.79% |
| 2024-03-26 | 25.51 | 25.18 | -0.18 | -0.71% | 25.12 | 25.73 | 25724 | 6530.80 | 3.58% |
| 2024-03-25 | 26.60 | 25.36 | -1.24 | -4.66% | 25.33 | 26.60 | 32934 | 8536.74 | 4.59% |
| 2024-03-22 | 26.94 | 26.60 | -0.37 | -1.37% | 26.49 | 27.11 | 23110 | 6190.61 | 3.22% |
| 2024-03-21 | 27.59 | 26.97 | -0.49 | -1.78% | 26.90 | 27.59 | 19530 | 5295.91 | 2.72% |
| 2024-03-20 | 27.48 | 27.46 | -0.01 | -0.04% | 27.10 | 27.77 | 20605 | 5634.28 | 2.87% |
| 2024-03-19 | 27.27 | 27.47 | 0.20 | 0.73% | 26.99 | 28.08 | 37507 | 10338.73 | 5.23% |
| 2024-03-18 | 26.76 | 27.27 | 0.50 | 1.87% | 26.56 | 27.27 | 24469 | 6621.19 | 3.41% |
| 2024-03-15 | 26.68 | 26.77 | 0.10 | 0.37% | 26.26 | 26.89 | 23112 | 6125.27 | 3.22% |
| 2024-03-14 | 27.11 | 26.67 | -0.57 | -2.09% | 26.40 | 27.43 | 35145 | 9431.85 | 4.90% |
| 2024-03-13 | 27.52 | 27.24 | -0.27 | -0.98% | 27.11 | 27.74 | 30462 | 8368.40 | 4.25% |
| 2024-03-12 | 27.83 | 27.51 | -0.30 | -1.08% | 27.42 | 27.92 | 23593 | 6511.80 | 3.29% |
| 2024-03-11 | 27.80 | 27.81 | -0.02 | -0.07% | 27.21 | 27.85 | 27839 | 7641.90 | 3.88% |
| 2024-03-08 | 27.56 | 27.83 | 0.27 | 0.98% | 27.38 | 27.87 | 18491 | 5115.46 | 2.58% |
| 2024-03-07 | 28.06 | 27.56 | -0.51 | -1.82% | 27.56 | 28.28 | 25873 | 7208.15 | 3.61% |
| 2024-03-06 | 28.04 | 28.07 | -0.22 | -0.78% | 27.52 | 28.41 | 28623 | 8019.03 | 3.99% |
| 2024-03-05 | 28.00 | 28.29 | 0.03 | 0.11% | 27.86 | 28.89 | 40163 | 11448.42 | 5.60% |
| 2024-03-04 | 28.52 | 28.26 | -0.26 | -0.91% | 28.06 | 28.77 | 29176 | 8247.03 | 4.07% |
| 2024-03-01 | 28.20 | 28.52 | 0.26 | 0.92% | 28.17 | 28.99 | 42262 | 12101.68 | 5.89% |
| 2024-02-29 | 26.82 | 28.26 | 1.24 | 4.59% | 26.80 | 28.26 | 36689 | 10214.49 | 5.11% |
| 2024-02-28 | 28.52 | 27.02 | -1.51 | -5.29% | 27.02 | 28.71 | 49256 | 13731.70 | 6.86% |
| 2024-02-27 | 27.80 | 28.53 | 0.70 | 2.52% | 27.65 | 28.54 | 37310 | 10514.04 | 5.20% |
| 2024-02-26 | 28.11 | 27.83 | -0.22 | -0.78% | 27.60 | 28.19 | 31981 | 8899.70 | 4.46% |
| 2024-02-23 | 28.19 | 28.05 | -0.21 | -0.74% | 27.43 | 28.26 | 41746 | 11603.99 | 5.82% |
| 2024-02-22 | 27.77 | 28.26 | 0.65 | 2.35% | 27.50 | 28.45 | 53894 | 15135.57 | 7.51% |
| 2024-02-21 | 26.15 | 27.61 | 1.39 | 5.30% | 25.85 | 27.98 | 51159 | 13943.15 | 7.13% |
| 2024-02-20 | 26.68 | 26.22 | -0.54 | -2.02% | 25.86 | 26.68 | 24830 | 6499.72 | 3.46% |
| 2024-02-19 | 26.39 | 26.76 | 0.39 | 1.48% | 26.18 | 26.92 | 31140 | 8273.58 | 4.34% |
| 2024-02-08 | 25.58 | 26.37 | 0.79 | 3.09% | 25.50 | 26.93 | 41570 | 10965.81 | 5.79% |
| 2024-02-07 | 24.83 | 25.58 | 0.75 | 3.02% | 24.65 | 26.80 | 48810 | 12679.90 | 6.80% |
| 2024-02-06 | 22.48 | 24.83 | 0.30 | 1.22% | 22.25 | 25.35 | 46255 | 11056.65 | 6.45% |
| 2024-02-05 | 26.78 | 24.53 | -2.72 | -9.98% | 24.53 | 27.98 | 65522 | 16840.48 | 9.13% |
| 2024-02-02 | 26.50 | 27.25 | 0.54 | 2.02% | 26.31 | 29.38 | 65365 | 18333.76 | 9.11% |