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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 25.52 | 25.46 | -0.06 | -0.24% | 25.38 | 25.88 | 106081 | 27149.42 | 0.92% |
| 2024-05-07 | 25.66 | 25.52 | -0.28 | -1.09% | 25.31 | 25.89 | 171660 | 43853.28 | 1.49% |
| 2024-05-06 | 25.75 | 25.80 | 0.44 | 1.74% | 25.18 | 25.98 | 202414 | 51913.06 | 1.76% |
| 2024-04-30 | 25.48 | 25.36 | -0.12 | -0.47% | 25.14 | 25.88 | 185123 | 47307.09 | 1.61% |
| 2024-04-29 | 24.80 | 25.48 | 1.48 | 6.17% | 24.49 | 25.60 | 354068 | 88963.88 | 3.08% |
| 2024-04-26 | 23.73 | 24.00 | 0.51 | 2.17% | 23.30 | 24.06 | 264671 | 62577.35 | 2.30% |
| 2024-04-25 | 24.24 | 23.49 | -1.71 | -6.79% | 23.16 | 24.70 | 367068 | 86928.45 | 3.19% |
| 2024-04-24 | 24.62 | 25.20 | 0.77 | 3.15% | 24.26 | 25.39 | 164422 | 41147.34 | 1.43% |
| 2024-04-23 | 25.67 | 24.43 | -1.42 | -5.49% | 24.14 | 25.90 | 293333 | 72263.88 | 2.55% |
| 2024-04-22 | 26.56 | 25.85 | -0.43 | -1.64% | 25.51 | 26.66 | 192761 | 50017.28 | 1.67% |
| 2024-04-19 | 26.40 | 26.28 | -0.29 | -1.09% | 26.19 | 26.72 | 109703 | 28875.96 | 0.95% |
| 2024-04-18 | 26.40 | 26.57 | -0.33 | -1.23% | 26.02 | 26.98 | 134240 | 35618.11 | 1.17% |
| 2024-04-17 | 26.69 | 26.90 | 0.18 | 0.67% | 25.97 | 26.90 | 169395 | 44568.74 | 1.47% |
| 2024-04-16 | 27.15 | 26.72 | -0.52 | -1.91% | 26.70 | 27.50 | 126127 | 34179.70 | 1.10% |
| 2024-04-15 | 26.64 | 27.24 | 0.33 | 1.23% | 26.39 | 27.54 | 123013 | 33208.06 | 1.07% |
| 2024-04-12 | 26.64 | 26.91 | 0.28 | 1.05% | 26.45 | 27.30 | 107213 | 28975.41 | 0.93% |
| 2024-04-11 | 26.00 | 26.63 | 0.54 | 2.07% | 25.87 | 26.93 | 134064 | 35532.28 | 1.16% |
| 2024-04-10 | 26.21 | 26.09 | -0.31 | -1.17% | 25.88 | 26.67 | 108824 | 28410.68 | 0.95% |
| 2024-04-09 | 26.91 | 26.40 | -0.63 | -2.33% | 26.15 | 26.96 | 132165 | 34911.06 | 1.15% |
| 2024-04-08 | 26.57 | 27.03 | 0.33 | 1.24% | 26.46 | 27.68 | 152899 | 41436.87 | 1.33% |
| 2024-04-03 | 26.32 | 26.70 | 0.23 | 0.87% | 26.14 | 27.58 | 181540 | 48961.99 | 1.58% |
| 2024-04-02 | 26.40 | 26.47 | -0.10 | -0.38% | 25.94 | 26.80 | 168910 | 44574.03 | 1.47% |
| 2024-04-01 | 25.66 | 26.57 | 1.34 | 5.31% | 25.10 | 26.81 | 204016 | 53358.07 | 1.77% |
| 2024-03-29 | 24.42 | 25.23 | 0.77 | 3.15% | 24.33 | 25.32 | 150300 | 37280.75 | 1.31% |
| 2024-03-28 | 24.56 | 24.46 | 0.10 | 0.41% | 24.15 | 25.08 | 141240 | 34792.86 | 1.23% |
| 2024-03-27 | 24.80 | 24.36 | -0.44 | -1.77% | 24.10 | 25.00 | 155689 | 38149.59 | 1.35% |
| 2024-03-26 | 24.41 | 24.80 | 0.36 | 1.47% | 24.16 | 24.97 | 151966 | 37390.55 | 1.32% |
| 2024-03-25 | 25.13 | 24.44 | -0.82 | -3.25% | 24.15 | 25.23 | 229125 | 56320.50 | 1.99% |
| 2024-03-22 | 23.60 | 25.26 | 1.86 | 7.95% | 23.60 | 25.74 | 268991 | 67205.25 | 2.34% |
| 2024-03-21 | 23.19 | 23.40 | 0.38 | 1.65% | 23.00 | 23.55 | 102739 | 23994.26 | 0.89% |
| 2024-03-20 | 22.98 | 23.02 | -0.06 | -0.26% | 22.68 | 23.17 | 122381 | 28027.96 | 1.06% |
| 2024-03-19 | 23.52 | 23.08 | -0.45 | -1.91% | 23.04 | 23.58 | 99543 | 23204.33 | 0.86% |
| 2024-03-18 | 23.49 | 23.53 | 0.50 | 2.17% | 23.04 | 23.75 | 124244 | 29123.21 | 1.08% |
| 2024-03-15 | 23.01 | 23.03 | -0.15 | -0.65% | 22.66 | 23.28 | 104625 | 23964.92 | 0.91% |
| 2024-03-14 | 22.81 | 23.18 | 0.17 | 0.74% | 22.81 | 23.65 | 127690 | 29640.16 | 1.11% |
| 2024-03-13 | 22.57 | 23.01 | 0.46 | 2.04% | 22.57 | 23.33 | 142081 | 32798.99 | 1.23% |
| 2024-03-12 | 22.89 | 22.55 | -0.35 | -1.53% | 22.31 | 22.90 | 119498 | 26935.26 | 1.04% |
| 2024-03-11 | 22.13 | 22.90 | 0.78 | 3.53% | 21.95 | 23.00 | 193452 | 43436.64 | 1.68% |
| 2024-03-08 | 21.28 | 22.12 | 0.92 | 4.34% | 21.24 | 22.24 | 172848 | 37652.55 | 1.50% |
| 2024-03-07 | 21.47 | 21.20 | -0.20 | -0.93% | 21.11 | 21.78 | 139205 | 29917.84 | 1.21% |
| 2024-03-06 | 21.00 | 21.40 | 0.31 | 1.47% | 20.95 | 21.62 | 135923 | 29015.35 | 1.18% |
| 2024-03-05 | 21.20 | 21.09 | -0.18 | -0.85% | 20.85 | 21.20 | 115882 | 24356.82 | 1.01% |
| 2024-03-04 | 21.43 | 21.27 | -0.34 | -1.57% | 20.96 | 21.49 | 142353 | 30143.46 | 1.24% |
| 2024-03-01 | 21.81 | 21.61 | -0.16 | -0.73% | 21.55 | 21.94 | 106020 | 22982.29 | 0.92% |
| 2024-02-29 | 20.71 | 21.77 | 1.02 | 4.92% | 20.56 | 21.77 | 176972 | 37990.62 | 1.54% |
| 2024-02-28 | 21.51 | 20.75 | -0.72 | -3.35% | 20.75 | 21.84 | 136692 | 29144.92 | 1.19% |
| 2024-02-27 | 21.09 | 21.47 | 0.21 | 0.99% | 20.91 | 21.57 | 136795 | 29212.91 | 1.19% |
| 2024-02-26 | 21.01 | 21.26 | 0.17 | 0.81% | 20.60 | 21.45 | 141636 | 29819.78 | 1.23% |
| 2024-02-23 | 21.50 | 21.09 | -0.30 | -1.40% | 20.60 | 21.52 | 135361 | 28271.51 | 1.18% |
| 2024-02-22 | 21.46 | 21.39 | -0.01 | -0.05% | 21.08 | 21.69 | 91856 | 19587.05 | 0.80% |
| 2024-02-21 | 21.13 | 21.40 | 0.12 | 0.56% | 20.86 | 21.96 | 108136 | 23198.31 | 0.94% |
| 2024-02-20 | 21.32 | 21.28 | -0.24 | -1.12% | 20.96 | 21.60 | 111658 | 23656.40 | 0.97% |
| 2024-02-19 | 22.09 | 21.52 | -0.20 | -0.92% | 21.30 | 22.09 | 139017 | 30107.56 | 1.21% |
| 2024-02-08 | 22.06 | 21.72 | -0.32 | -1.45% | 21.63 | 23.17 | 226731 | 51162.06 | 1.97% |
| 2024-02-07 | 21.04 | 22.04 | 0.90 | 4.26% | 21.04 | 22.69 | 243664 | 53926.25 | 2.12% |
| 2024-02-06 | 18.95 | 21.14 | 1.74 | 8.97% | 18.90 | 21.22 | 152563 | 31265.36 | 1.33% |
| 2024-02-05 | 18.68 | 19.40 | 0.46 | 2.43% | 18.29 | 20.05 | 162333 | 31078.36 | 1.41% |
| 2024-02-02 | 18.64 | 18.94 | 0.40 | 2.16% | 18.34 | 19.25 | 150782 | 28439.01 | 1.31% |
| 2024-02-01 | 18.52 | 18.54 | -0.10 | -0.54% | 18.32 | 18.96 | 81505 | 15183.56 | 0.71% |
| 2024-01-31 | 18.83 | 18.64 | -0.36 | -1.89% | 18.56 | 19.08 | 98231 | 18440.41 | 0.85% |
| 2024-01-30 | 19.02 | 19.00 | -0.33 | -1.71% | 19.00 | 19.70 | 86201 | 16615.82 | 0.75% |