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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 24.89 | 25.49 | 0.50 | 2.00% | 24.80 | 25.64 | 56680 | 14387.45 | 12.47% |
| 2024-05-16 | 24.93 | 24.99 | 0.09 | 0.36% | 24.73 | 25.24 | 39037 | 9751.03 | 8.59% |
| 2024-05-15 | 25.23 | 24.90 | -0.54 | -2.12% | 24.85 | 25.43 | 48378 | 12128.08 | 10.64% |
| 2024-05-14 | 25.09 | 25.44 | 0.56 | 2.25% | 24.90 | 25.67 | 54999 | 13922.52 | 12.10% |
| 2024-05-13 | 24.71 | 24.88 | -0.32 | -1.27% | 24.52 | 25.22 | 47966 | 11937.15 | 10.55% |
| 2024-05-10 | 26.20 | 25.20 | -1.17 | -4.44% | 25.16 | 26.20 | 96848 | 24612.47 | 21.31% |
| 2024-05-09 | 26.65 | 26.37 | -0.13 | -0.49% | 26.26 | 27.11 | 104880 | 27964.05 | 23.08% |
| 2024-05-08 | 26.45 | 26.50 | 0.05 | 0.19% | 26.29 | 27.18 | 91167 | 24323.41 | 20.06% |
| 2024-05-07 | 26.50 | 26.45 | -0.14 | -0.53% | 26.12 | 26.68 | 68033 | 17955.29 | 14.97% |
| 2024-05-06 | 26.09 | 26.59 | 1.03 | 4.03% | 25.89 | 26.75 | 100835 | 26642.79 | 22.19% |
| 2024-04-30 | 26.23 | 25.56 | -0.57 | -2.18% | 25.49 | 26.29 | 69904 | 18024.77 | 15.38% |
| 2024-04-29 | 25.88 | 26.13 | 0.29 | 1.12% | 25.58 | 26.48 | 95151 | 24798.03 | 20.94% |
| 2024-04-26 | 25.35 | 25.84 | -0.10 | -0.39% | 25.30 | 26.05 | 96702 | 24837.78 | 21.28% |
| 2024-04-25 | 25.82 | 25.94 | 0.16 | 0.62% | 25.61 | 27.07 | 135185 | 35675.86 | 29.74% |
| 2024-04-24 | 25.75 | 25.78 | 0.29 | 1.14% | 25.25 | 25.96 | 94283 | 24181.54 | 20.75% |
| 2024-04-23 | 26.01 | 25.49 | -0.93 | -3.52% | 25.37 | 26.30 | 147450 | 37961.43 | 32.44% |
| 2024-04-22 | 23.79 | 26.42 | 2.40 | 9.99% | 23.60 | 26.42 | 132432 | 33450.89 | 29.14% |
| 2024-04-19 | 24.48 | 24.02 | -1.01 | -4.04% | 23.98 | 24.69 | 94903 | 23021.33 | 20.88% |
| 2024-04-18 | 24.19 | 25.03 | 0.48 | 1.96% | 23.81 | 26.00 | 137413 | 34136.10 | 30.23% |
| 2024-04-17 | 23.80 | 24.55 | 1.18 | 5.05% | 23.77 | 24.80 | 116838 | 28437.62 | 25.71% |
| 2024-04-16 | 25.12 | 23.37 | -2.58 | -9.94% | 23.36 | 25.50 | 142806 | 34188.77 | 31.42% |
| 2024-04-15 | 27.45 | 25.95 | -1.11 | -4.10% | 24.50 | 28.15 | 152630 | 41122.14 | 33.58% |
| 2024-04-12 | 26.75 | 27.06 | 0.33 | 1.23% | 26.34 | 27.62 | 153496 | 41394.95 | 33.77% |
| 2024-04-11 | 28.31 | 26.73 | -2.24 | -7.73% | 26.47 | 28.47 | 196406 | 53586.80 | 43.22% |
| 2024-04-10 | 32.50 | 28.97 | -2.17 | -6.97% | 28.06 | 33.30 | 306279 | 93393.95 | 67.39% |
| 2024-04-09 | 28.31 | 31.14 | 2.83 | 10.00% | 28.00 | 31.14 | 306873 | 92175.48 | 67.52% |
| 2024-04-08 | 25.61 | 28.31 | 2.57 | 9.98% | 24.91 | 28.31 | 213812 | 56977.11 | 47.04% |
| 2024-04-03 | 26.94 | 25.74 | -1.07 | -3.99% | 25.66 | 27.08 | 159430 | 41715.41 | 35.08% |
| 2024-04-02 | 27.22 | 26.81 | -1.50 | -5.30% | 26.58 | 27.68 | 190334 | 51544.26 | 41.88% |
| 2024-04-01 | 28.52 | 28.31 | -0.21 | -0.74% | 28.00 | 29.58 | 208986 | 60023.22 | 45.98% |
| 2024-03-29 | 30.50 | 28.52 | -4.59 | -13.86% | 28.35 | 31.44 | 258446 | 76624.83 | 56.87% |
| 2024-03-28 | 31.00 | 33.11 | 15.72 | 90.40% | 28.83 | 34.98 | 326190 | 99882.95 | 71.77% |