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 | 26.32 | 26.80 | 0.40 | 1.52% | 26.30 | 27.15 | 28892 | 7748.69 | 1.58% |
| 2024-05-08 | 26.21 | 26.40 | 0.04 | 0.15% | 26.12 | 26.68 | 24808 | 6562.47 | 1.36% |
| 2024-05-07 | 26.33 | 26.36 | -0.06 | -0.23% | 26.03 | 26.56 | 24300 | 6381.62 | 1.33% |
| 2024-05-06 | 25.78 | 26.42 | 0.97 | 3.81% | 25.55 | 26.42 | 35228 | 9149.72 | 1.93% |
| 2024-04-30 | 25.35 | 25.45 | 0.10 | 0.39% | 25.16 | 25.55 | 25991 | 6594.98 | 1.42% |
| 2024-04-29 | 24.91 | 25.35 | 0.42 | 1.68% | 24.82 | 25.37 | 24972 | 6296.03 | 1.37% |
| 2024-04-26 | 24.68 | 24.93 | 0.17 | 0.69% | 24.58 | 24.97 | 23615 | 5855.34 | 1.29% |
| 2024-04-25 | 24.70 | 24.76 | 0.42 | 1.73% | 24.66 | 25.02 | 26289 | 6523.38 | 1.44% |
| 2024-04-24 | 24.38 | 24.34 | 0.01 | 0.04% | 24.21 | 24.48 | 13662 | 3327.26 | 0.75% |
| 2024-04-23 | 24.18 | 24.33 | -0.06 | -0.25% | 24.13 | 24.60 | 14865 | 3619.75 | 0.81% |
| 2024-04-22 | 24.74 | 24.39 | -0.62 | -2.48% | 24.16 | 24.98 | 23480 | 5761.90 | 1.29% |
| 2024-04-19 | 24.62 | 25.01 | 0.45 | 1.83% | 24.33 | 25.25 | 30078 | 7483.33 | 1.65% |
| 2024-04-18 | 24.28 | 24.56 | 0.16 | 0.66% | 24.28 | 24.73 | 19217 | 4719.72 | 1.05% |
| 2024-04-17 | 23.55 | 24.40 | 0.91 | 3.87% | 23.55 | 24.40 | 20394 | 4936.71 | 1.12% |
| 2024-04-16 | 24.05 | 23.49 | -0.85 | -3.49% | 23.40 | 24.50 | 25670 | 6104.13 | 1.41% |
| 2024-04-15 | 24.80 | 24.34 | -0.47 | -1.89% | 24.00 | 24.99 | 26380 | 6441.83 | 1.45% |
| 2024-04-12 | 24.85 | 24.81 | -0.17 | -0.68% | 24.67 | 25.09 | 19602 | 4873.90 | 1.07% |
| 2024-04-11 | 24.53 | 24.98 | 0.39 | 1.59% | 24.21 | 25.39 | 27690 | 6933.07 | 1.52% |
| 2024-04-10 | 25.00 | 24.59 | -0.53 | -2.11% | 24.40 | 25.16 | 22001 | 5444.47 | 1.21% |
| 2024-04-09 | 24.80 | 25.12 | 0.25 | 1.01% | 24.57 | 25.16 | 20733 | 5154.82 | 1.14% |
| 2024-04-08 | 25.05 | 24.87 | -0.34 | -1.35% | 24.85 | 25.78 | 32131 | 8072.31 | 1.76% |
| 2024-04-03 | 25.04 | 25.21 | 0.28 | 1.12% | 24.87 | 25.23 | 25221 | 6324.88 | 1.38% |
| 2024-04-02 | 25.01 | 24.93 | -0.13 | -0.52% | 24.81 | 25.19 | 23226 | 5799.00 | 1.27% |
| 2024-04-01 | 24.80 | 25.06 | 0.20 | 0.80% | 24.61 | 25.08 | 30295 | 7551.61 | 1.66% |
| 2024-03-29 | 24.39 | 24.86 | 0.41 | 1.68% | 24.30 | 24.92 | 27097 | 6691.31 | 1.49% |
| 2024-03-28 | 24.21 | 24.45 | -0.11 | -0.45% | 23.95 | 24.72 | 23689 | 5773.77 | 1.30% |
| 2024-03-27 | 24.42 | 24.56 | -0.03 | -0.12% | 24.42 | 25.17 | 26947 | 6680.03 | 1.48% |
| 2024-03-26 | 24.45 | 24.59 | -0.11 | -0.45% | 24.08 | 24.64 | 27578 | 6728.92 | 1.51% |
| 2024-03-25 | 25.29 | 24.70 | -0.55 | -2.18% | 24.64 | 25.45 | 48372 | 12111.38 | 2.65% |
| 2024-03-22 | 25.11 | 25.25 | 0.75 | 3.06% | 24.73 | 26.18 | 67299 | 17076.48 | 3.69% |
| 2024-03-21 | 24.67 | 24.50 | -0.31 | -1.25% | 24.20 | 24.88 | 24721 | 6066.86 | 1.35% |
| 2024-03-20 | 24.31 | 24.81 | 0.40 | 1.64% | 24.21 | 25.10 | 23965 | 5918.42 | 1.31% |
| 2024-03-19 | 24.31 | 24.41 | 0.08 | 0.33% | 24.21 | 24.56 | 16203 | 3952.21 | 0.89% |
| 2024-03-18 | 23.97 | 24.33 | 0.40 | 1.67% | 23.93 | 24.35 | 22208 | 5361.53 | 1.22% |
| 2024-03-15 | 23.52 | 23.93 | 0.38 | 1.61% | 23.45 | 23.95 | 15798 | 3748.02 | 0.87% |
| 2024-03-14 | 23.75 | 23.55 | 0.00 | 0.00% | 23.33 | 24.19 | 18928 | 4485.18 | 1.04% |
| 2024-03-13 | 23.77 | 23.55 | -0.13 | -0.55% | 23.35 | 23.77 | 16509 | 3881.31 | 0.90% |
| 2024-03-12 | 23.08 | 23.68 | 0.58 | 2.51% | 23.05 | 23.72 | 26345 | 6190.60 | 1.44% |
| 2024-03-11 | 22.74 | 23.10 | 0.35 | 1.54% | 22.72 | 23.10 | 14046 | 3220.14 | 0.77% |
| 2024-03-08 | 22.67 | 22.75 | -0.01 | -0.04% | 22.51 | 22.99 | 12468 | 2826.92 | 0.68% |
| 2024-03-07 | 23.17 | 22.76 | -0.01 | -0.04% | 22.74 | 23.30 | 21149 | 4881.79 | 1.16% |
| 2024-03-06 | 22.44 | 22.77 | 0.11 | 0.49% | 22.38 | 22.98 | 17529 | 3985.02 | 0.96% |
| 2024-03-05 | 22.79 | 22.66 | -0.23 | -1.00% | 22.40 | 22.80 | 15671 | 3544.04 | 0.86% |
| 2024-03-04 | 22.80 | 22.89 | 0.10 | 0.44% | 22.56 | 22.96 | 18691 | 4256.50 | 1.02% |
| 2024-03-01 | 22.89 | 22.79 | -0.11 | -0.48% | 22.60 | 22.94 | 18732 | 4264.43 | 1.03% |
| 2024-02-29 | 22.30 | 22.90 | 0.34 | 1.51% | 22.23 | 22.96 | 23766 | 5397.44 | 1.30% |
| 2024-02-28 | 23.22 | 22.56 | -0.64 | -2.76% | 22.55 | 23.95 | 40479 | 9406.58 | 2.22% |
| 2024-02-27 | 22.74 | 23.20 | 0.68 | 3.02% | 22.74 | 23.20 | 28335 | 6524.90 | 1.55% |
| 2024-02-26 | 22.58 | 22.52 | 0.12 | 0.54% | 22.26 | 22.70 | 18060 | 4059.93 | 0.99% |
| 2024-02-23 | 22.39 | 22.40 | 0.01 | 0.04% | 22.11 | 22.46 | 20710 | 4619.62 | 1.14% |
| 2024-02-22 | 22.26 | 22.39 | 0.14 | 0.63% | 22.06 | 22.60 | 16807 | 3755.26 | 0.92% |
| 2024-02-21 | 21.79 | 22.25 | 0.39 | 1.78% | 21.72 | 22.58 | 18773 | 4175.29 | 1.03% |
| 2024-02-20 | 21.76 | 21.86 | 0.04 | 0.18% | 21.39 | 22.04 | 15616 | 3400.78 | 0.86% |
| 2024-02-19 | 21.40 | 21.82 | 0.78 | 3.71% | 21.13 | 22.01 | 29012 | 6279.42 | 1.59% |
| 2024-02-08 | 19.81 | 21.04 | 1.35 | 6.86% | 19.81 | 21.15 | 32374 | 6632.00 | 1.77% |
| 2024-02-07 | 20.00 | 19.69 | -0.01 | -0.05% | 19.45 | 20.37 | 38055 | 7556.55 | 2.09% |
| 2024-02-06 | 18.40 | 19.70 | 1.02 | 5.46% | 17.66 | 19.99 | 41108 | 7747.22 | 2.25% |
| 2024-02-05 | 19.88 | 18.68 | -1.50 | -7.43% | 18.21 | 19.88 | 39385 | 7421.31 | 2.16% |
| 2024-02-02 | 21.09 | 20.18 | -0.91 | -4.31% | 19.61 | 21.33 | 29673 | 6040.19 | 1.63% |
| 2024-02-01 | 21.49 | 21.09 | -0.43 | -2.00% | 20.78 | 21.50 | 24666 | 5217.62 | 1.35% |
| 2024-01-31 | 22.33 | 21.52 | -0.95 | -4.23% | 21.37 | 22.47 | 23844 | 5201.58 | 1.31% |