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 | 25.80 | 25.52 | -0.35 | -1.35% | 25.50 | 26.20 | 60965 | 15735.77 | 0.82% |
| 2024-05-14 | 26.03 | 25.87 | -0.13 | -0.50% | 25.56 | 26.40 | 82204 | 21253.88 | 1.11% |
| 2024-05-13 | 26.50 | 26.00 | -0.74 | -2.77% | 25.92 | 26.68 | 94593 | 24862.59 | 1.27% |
| 2024-05-10 | 26.64 | 26.74 | 0.10 | 0.38% | 26.30 | 27.07 | 91573 | 24494.83 | 1.23% |
| 2024-05-09 | 25.94 | 26.64 | 0.70 | 2.70% | 25.91 | 26.77 | 87260 | 23153.29 | 1.17% |
| 2024-05-08 | 26.80 | 25.94 | -0.86 | -3.21% | 25.92 | 26.81 | 81084 | 21264.38 | 1.09% |
| 2024-05-07 | 26.70 | 26.80 | 0.22 | 0.83% | 26.42 | 26.97 | 94455 | 25263.62 | 1.27% |
| 2024-05-06 | 26.50 | 26.58 | 0.48 | 1.84% | 26.42 | 27.10 | 121415 | 32484.42 | 1.63% |
| 2024-04-30 | 25.92 | 26.10 | 0.20 | 0.77% | 25.66 | 26.38 | 108810 | 28398.37 | 1.46% |
| 2024-04-29 | 25.22 | 25.90 | 0.88 | 3.52% | 25.18 | 26.15 | 178831 | 46164.16 | 2.41% |
| 2024-04-26 | 24.16 | 25.02 | 0.85 | 3.52% | 24.14 | 25.15 | 137325 | 34159.04 | 1.85% |
| 2024-04-25 | 24.50 | 24.17 | -0.45 | -1.83% | 24.13 | 24.54 | 80088 | 19439.46 | 1.08% |
| 2024-04-24 | 24.34 | 24.62 | 0.37 | 1.53% | 24.12 | 24.69 | 86947 | 21265.80 | 1.17% |
| 2024-04-23 | 24.54 | 24.25 | -0.22 | -0.90% | 24.08 | 24.76 | 60497 | 14711.45 | 0.81% |
| 2024-04-22 | 24.42 | 24.47 | -0.15 | -0.61% | 23.85 | 25.15 | 91033 | 22368.75 | 1.22% |
| 2024-04-19 | 24.62 | 24.62 | -0.16 | -0.65% | 23.59 | 24.90 | 164004 | 39798.93 | 2.21% |
| 2024-04-18 | 25.31 | 24.78 | -0.45 | -1.78% | 24.66 | 25.46 | 123608 | 30915.23 | 1.66% |
| 2024-04-17 | 24.49 | 25.23 | 0.94 | 3.87% | 24.46 | 25.28 | 165296 | 41113.25 | 2.22% |
| 2024-04-16 | 26.18 | 24.29 | -1.76 | -6.76% | 23.59 | 26.18 | 327517 | 79775.55 | 4.41% |
| 2024-04-15 | 25.08 | 26.05 | 0.96 | 3.83% | 25.08 | 26.20 | 98916 | 25502.14 | 1.33% |
| 2024-04-12 | 25.51 | 25.09 | -0.46 | -1.80% | 25.03 | 25.76 | 132310 | 33462.26 | 1.78% |
| 2024-04-11 | 25.40 | 25.55 | 0.00 | 0.00% | 25.34 | 25.90 | 50837 | 13048.79 | 0.68% |
| 2024-04-10 | 25.88 | 25.55 | -0.48 | -1.84% | 25.46 | 25.97 | 51390 | 13167.30 | 0.69% |
| 2024-04-09 | 26.02 | 26.03 | 0.05 | 0.19% | 25.67 | 26.13 | 61943 | 16031.56 | 0.83% |
| 2024-04-08 | 26.12 | 25.98 | -0.26 | -0.99% | 25.78 | 26.39 | 84143 | 21926.72 | 1.13% |
| 2024-04-03 | 26.49 | 26.24 | -0.36 | -1.35% | 26.00 | 26.70 | 93429 | 24571.50 | 1.26% |
| 2024-04-02 | 27.00 | 26.60 | -0.67 | -2.46% | 26.40 | 27.26 | 81440 | 21703.54 | 1.10% |
| 2024-04-01 | 26.90 | 27.27 | 0.59 | 2.21% | 26.81 | 27.79 | 98171 | 26815.45 | 1.32% |
| 2024-03-29 | 25.72 | 26.68 | 1.07 | 4.18% | 25.70 | 26.68 | 84052 | 22008.63 | 1.13% |
| 2024-03-28 | 25.68 | 25.90 | 0.37 | 1.45% | 25.59 | 26.39 | 69747 | 18114.49 | 0.94% |
| 2024-03-27 | 26.32 | 25.53 | -0.83 | -3.15% | 25.51 | 26.38 | 78711 | 20411.49 | 1.06% |
| 2024-03-26 | 26.83 | 26.36 | -0.43 | -1.61% | 26.29 | 26.89 | 65827 | 17477.17 | 0.89% |
| 2024-03-25 | 27.16 | 26.79 | -0.37 | -1.36% | 26.72 | 27.58 | 77992 | 21211.76 | 1.05% |
| 2024-03-22 | 27.66 | 27.16 | -0.47 | -1.70% | 27.07 | 27.84 | 69416 | 18974.47 | 0.93% |
| 2024-03-21 | 28.20 | 27.63 | -0.47 | -1.67% | 27.55 | 28.35 | 77949 | 21671.35 | 1.05% |
| 2024-03-20 | 28.40 | 28.10 | -0.16 | -0.57% | 27.93 | 28.78 | 86319 | 24334.62 | 1.16% |
| 2024-03-19 | 28.60 | 28.26 | -0.59 | -2.05% | 28.22 | 28.93 | 98036 | 27977.18 | 1.32% |
| 2024-03-18 | 28.30 | 28.85 | 0.46 | 1.62% | 28.20 | 28.95 | 116809 | 33300.30 | 1.57% |
| 2024-03-15 | 28.21 | 28.39 | 0.20 | 0.71% | 27.94 | 28.40 | 75301 | 21194.10 | 1.01% |
| 2024-03-14 | 28.11 | 28.19 | 0.03 | 0.11% | 27.95 | 28.50 | 85904 | 24277.53 | 1.16% |
| 2024-03-13 | 27.95 | 28.16 | 0.28 | 1.00% | 27.75 | 28.50 | 106379 | 29969.54 | 1.43% |
| 2024-03-12 | 27.95 | 27.88 | -0.07 | -0.25% | 27.59 | 28.10 | 100417 | 27994.14 | 1.35% |
| 2024-03-11 | 27.39 | 27.95 | 0.35 | 1.27% | 27.36 | 28.00 | 86720 | 24059.32 | 1.17% |
| 2024-03-08 | 27.15 | 27.60 | 0.43 | 1.58% | 27.10 | 27.70 | 85878 | 23529.51 | 1.16% |
| 2024-03-07 | 27.50 | 27.17 | -0.21 | -0.77% | 26.94 | 27.90 | 106993 | 29368.19 | 1.44% |
| 2024-03-06 | 27.20 | 27.38 | 0.00 | 0.00% | 27.08 | 27.73 | 74073 | 20309.39 | 1.00% |
| 2024-03-05 | 27.60 | 27.38 | -0.28 | -1.01% | 27.21 | 27.70 | 121263 | 33270.87 | 1.63% |
| 2024-03-04 | 27.73 | 27.66 | 0.36 | 1.32% | 27.27 | 27.91 | 163522 | 45080.59 | 2.20% |
| 2024-03-01 | 27.50 | 27.30 | -0.13 | -0.47% | 27.10 | 27.84 | 149419 | 40907.23 | 2.01% |
| 2024-02-29 | 26.30 | 27.43 | 0.75 | 2.81% | 26.30 | 27.51 | 190704 | 51952.13 | 2.57% |
| 2024-02-28 | 26.90 | 26.68 | -0.27 | -1.00% | 26.67 | 27.46 | 153888 | 41768.65 | 2.07% |
| 2024-02-27 | 26.08 | 26.95 | 0.85 | 3.26% | 25.95 | 26.98 | 117446 | 31115.88 | 1.58% |
| 2024-02-26 | 26.20 | 26.10 | -0.17 | -0.65% | 26.02 | 26.42 | 106839 | 27944.23 | 1.44% |
| 2024-02-23 | 26.08 | 26.27 | 0.25 | 0.96% | 25.61 | 26.40 | 91238 | 23746.78 | 1.23% |
| 2024-02-22 | 25.64 | 26.02 | 0.44 | 1.72% | 25.61 | 26.08 | 104338 | 26951.85 | 1.40% |
| 2024-02-21 | 25.50 | 25.58 | -0.02 | -0.08% | 25.38 | 26.15 | 126073 | 32452.67 | 1.70% |
| 2024-02-20 | 25.61 | 25.60 | -0.31 | -1.20% | 25.30 | 25.77 | 101502 | 25926.02 | 1.37% |
| 2024-02-19 | 26.51 | 25.91 | -0.13 | -0.50% | 25.36 | 26.51 | 221020 | 56734.46 | 2.97% |
| 2024-02-08 | 26.64 | 26.04 | -0.59 | -2.22% | 25.78 | 28.45 | 286950 | 77882.43 | 3.86% |
| 2024-02-07 | 24.99 | 26.63 | 1.50 | 5.97% | 24.90 | 26.66 | 219889 | 57570.63 | 2.96% |
| 2024-02-06 | 22.92 | 25.13 | 1.88 | 8.09% | 22.92 | 25.30 | 187879 | 46023.38 | 2.53% |
| 2024-02-05 | 21.65 | 23.25 | 1.40 | 6.41% | 21.06 | 24.04 | 219753 | 49631.99 | 2.96% |