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 | 25.10 | 25.65 | 0.59 | 2.35% | 24.73 | 25.91 | 75505 | 19257.74 | 0.86% |
| 2024-05-08 | 25.19 | 25.06 | -0.19 | -0.75% | 25.00 | 25.38 | 69628 | 17527.39 | 0.79% |
| 2024-05-07 | 25.50 | 25.25 | -0.25 | -0.98% | 24.90 | 25.70 | 123741 | 31094.06 | 1.40% |
| 2024-05-06 | 25.10 | 25.50 | 0.49 | 1.96% | 25.01 | 25.65 | 86589 | 22020.22 | 0.98% |
| 2024-04-30 | 25.03 | 25.01 | -0.07 | -0.28% | 24.91 | 25.65 | 87998 | 22202.22 | 1.00% |
| 2024-04-29 | 24.77 | 25.08 | 0.27 | 1.09% | 24.65 | 25.54 | 110905 | 27919.85 | 1.26% |
| 2024-04-26 | 23.76 | 24.81 | 0.94 | 3.94% | 23.50 | 24.99 | 144166 | 35121.55 | 1.63% |
| 2024-04-25 | 23.90 | 23.87 | -0.10 | -0.42% | 23.45 | 24.06 | 72198 | 17158.13 | 0.82% |
| 2024-04-24 | 23.62 | 23.97 | 0.34 | 1.44% | 23.40 | 24.19 | 87019 | 20764.09 | 0.99% |
| 2024-04-23 | 23.29 | 23.63 | 0.34 | 1.46% | 22.92 | 23.69 | 84650 | 19807.69 | 0.96% |
| 2024-04-22 | 23.38 | 23.29 | 0.01 | 0.04% | 22.81 | 24.08 | 128326 | 30280.61 | 1.46% |
| 2024-04-19 | 23.15 | 23.28 | 0.12 | 0.52% | 22.81 | 23.69 | 89439 | 20823.15 | 1.01% |
| 2024-04-18 | 23.12 | 23.16 | 0.04 | 0.17% | 22.93 | 23.44 | 74585 | 17290.04 | 0.85% |
| 2024-04-17 | 23.09 | 23.12 | 0.02 | 0.09% | 22.62 | 23.45 | 80056 | 18488.04 | 0.91% |
| 2024-04-16 | 23.10 | 23.10 | -0.18 | -0.77% | 22.88 | 23.65 | 97957 | 22756.83 | 1.11% |
| 2024-04-15 | 22.59 | 23.28 | 0.72 | 3.19% | 22.56 | 23.50 | 106047 | 24586.80 | 1.20% |
| 2024-04-12 | 22.35 | 22.56 | 0.14 | 0.62% | 22.35 | 22.76 | 55589 | 12534.83 | 0.63% |
| 2024-04-11 | 22.40 | 22.42 | -0.13 | -0.58% | 22.31 | 23.29 | 89013 | 20310.38 | 1.01% |
| 2024-04-10 | 22.00 | 22.55 | 0.21 | 0.94% | 21.88 | 22.76 | 136385 | 30649.82 | 1.55% |
| 2024-04-09 | 21.61 | 22.34 | 0.57 | 2.62% | 21.13 | 22.35 | 122144 | 26481.30 | 1.39% |
| 2024-04-08 | 22.79 | 21.77 | -1.05 | -4.60% | 21.61 | 22.99 | 153577 | 33862.50 | 1.74% |
| 2024-04-03 | 21.49 | 22.82 | 1.28 | 5.94% | 21.46 | 23.15 | 190056 | 42826.62 | 2.16% |
| 2024-04-02 | 22.00 | 21.54 | -0.65 | -2.93% | 21.45 | 22.04 | 93209 | 20170.72 | 1.06% |
| 2024-04-01 | 22.01 | 22.19 | -0.21 | -0.94% | 21.25 | 22.21 | 160041 | 34803.97 | 1.82% |
| 2024-03-29 | 21.63 | 22.40 | 0.78 | 3.61% | 21.63 | 22.43 | 86207 | 19051.73 | 0.98% |
| 2024-03-28 | 21.70 | 21.62 | -0.12 | -0.55% | 21.30 | 21.91 | 93173 | 20121.17 | 1.06% |
| 2024-03-27 | 22.16 | 21.74 | -0.36 | -1.63% | 21.73 | 22.22 | 71831 | 15759.50 | 0.81% |
| 2024-03-26 | 22.15 | 22.10 | -0.12 | -0.54% | 21.89 | 22.40 | 65012 | 14397.54 | 0.74% |
| 2024-03-25 | 22.12 | 22.22 | -0.02 | -0.09% | 22.12 | 22.85 | 91555 | 20591.69 | 1.04% |
| 2024-03-22 | 22.40 | 22.24 | -0.23 | -1.02% | 21.82 | 22.44 | 89305 | 19770.36 | 1.01% |
| 2024-03-21 | 22.39 | 22.47 | 0.08 | 0.36% | 22.39 | 23.16 | 129518 | 29513.27 | 1.47% |
| 2024-03-20 | 21.89 | 22.39 | 0.45 | 2.05% | 21.66 | 22.55 | 113437 | 25094.83 | 1.29% |
| 2024-03-19 | 22.40 | 21.94 | -0.53 | -2.36% | 21.87 | 22.40 | 120921 | 26649.67 | 1.37% |
| 2024-03-18 | 22.54 | 22.47 | -0.07 | -0.31% | 22.18 | 22.69 | 107009 | 23990.24 | 1.21% |
| 2024-03-15 | 22.60 | 22.54 | -0.13 | -0.57% | 22.27 | 22.83 | 91095 | 20475.38 | 1.03% |
| 2024-03-14 | 23.38 | 22.67 | -0.07 | -0.31% | 22.60 | 23.70 | 126835 | 29269.47 | 1.44% |
| 2024-03-13 | 23.19 | 22.74 | -0.45 | -1.94% | 22.58 | 23.20 | 94704 | 21588.57 | 1.07% |
| 2024-03-12 | 23.02 | 23.19 | 0.02 | 0.09% | 22.83 | 23.56 | 128118 | 29796.80 | 1.45% |
| 2024-03-11 | 22.80 | 23.17 | 0.36 | 1.58% | 22.08 | 23.20 | 191650 | 43315.37 | 2.17% |
| 2024-03-08 | 21.83 | 22.81 | 0.92 | 4.20% | 21.83 | 22.87 | 122118 | 27364.08 | 1.38% |
| 2024-03-07 | 22.53 | 21.89 | -0.74 | -3.27% | 21.85 | 22.73 | 198196 | 44127.89 | 2.25% |
| 2024-03-06 | 23.75 | 22.63 | -1.12 | -4.72% | 22.43 | 23.75 | 200724 | 45749.53 | 2.28% |
| 2024-03-05 | 24.15 | 23.75 | -0.48 | -1.98% | 23.62 | 24.22 | 79072 | 18847.57 | 0.90% |
| 2024-03-04 | 24.56 | 24.23 | -0.41 | -1.66% | 24.04 | 25.01 | 101776 | 24751.49 | 1.15% |
| 2024-03-01 | 25.18 | 24.64 | -0.56 | -2.22% | 24.38 | 25.27 | 93402 | 23057.28 | 1.06% |
| 2024-02-29 | 24.20 | 25.20 | 0.93 | 3.83% | 24.10 | 25.20 | 92389 | 22956.09 | 1.05% |
| 2024-02-28 | 24.63 | 24.27 | -0.29 | -1.18% | 24.25 | 25.17 | 98953 | 24387.35 | 1.12% |
| 2024-02-27 | 23.70 | 24.56 | 0.73 | 3.06% | 23.60 | 24.56 | 98316 | 23769.39 | 1.11% |
| 2024-02-26 | 23.80 | 23.83 | -0.18 | -0.75% | 23.40 | 24.15 | 95092 | 22634.76 | 1.08% |
| 2024-02-23 | 23.97 | 24.01 | 0.08 | 0.33% | 22.94 | 24.10 | 123950 | 29183.16 | 1.41% |
| 2024-02-22 | 24.07 | 23.93 | -0.29 | -1.20% | 23.65 | 24.17 | 94734 | 22577.20 | 1.07% |
| 2024-02-21 | 24.58 | 24.22 | -0.48 | -1.94% | 23.60 | 24.70 | 108699 | 26292.61 | 1.23% |
| 2024-02-20 | 24.67 | 24.70 | 0.07 | 0.28% | 24.31 | 24.92 | 95224 | 23452.84 | 1.08% |
| 2024-02-19 | 25.20 | 24.63 | -0.26 | -1.04% | 23.89 | 25.30 | 89256 | 21940.62 | 1.01% |
| 2024-02-08 | 25.79 | 24.89 | -1.01 | -3.90% | 24.42 | 27.00 | 168736 | 43590.73 | 1.91% |
| 2024-02-07 | 23.85 | 25.90 | 2.17 | 9.14% | 23.53 | 26.01 | 144186 | 35789.65 | 1.64% |
| 2024-02-06 | 21.33 | 23.73 | 2.00 | 9.20% | 21.33 | 23.90 | 143905 | 33238.66 | 1.63% |
| 2024-02-05 | 21.00 | 21.73 | 0.37 | 1.73% | 20.70 | 22.55 | 129515 | 27859.69 | 1.47% |
| 2024-02-02 | 21.55 | 21.36 | -0.37 | -1.70% | 20.64 | 22.38 | 135632 | 29268.25 | 1.54% |
| 2024-02-01 | 23.15 | 21.73 | -1.56 | -6.70% | 20.96 | 23.51 | 233733 | 50910.44 | 2.65% |
| 2024-01-31 | 24.90 | 23.29 | -1.61 | -6.47% | 23.01 | 25.15 | 99253 | 23544.78 | 1.13% |