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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 25.40 | 24.67 | -0.66 | -2.61% | 24.60 | 25.49 | 22822 | 5662.34 | 1.53% |
| 2024-05-09 | 24.80 | 25.33 | 0.53 | 2.14% | 24.80 | 25.44 | 27669 | 6986.82 | 1.86% |
| 2024-05-08 | 25.69 | 24.80 | -0.98 | -3.80% | 24.63 | 25.80 | 44722 | 11249.42 | 3.01% |
| 2024-05-07 | 25.79 | 25.78 | -0.02 | -0.08% | 25.62 | 26.09 | 27840 | 7202.85 | 1.87% |
| 2024-05-06 | 25.62 | 25.80 | 0.51 | 2.02% | 25.56 | 26.20 | 35112 | 9066.92 | 2.36% |
| 2024-04-30 | 25.62 | 25.29 | -0.72 | -2.77% | 24.95 | 25.75 | 48601 | 12295.83 | 3.27% |
| 2024-04-29 | 24.68 | 26.01 | 1.00 | 4.00% | 24.68 | 26.56 | 62349 | 16144.35 | 4.19% |
| 2024-04-26 | 24.18 | 25.01 | 0.96 | 3.99% | 24.05 | 25.16 | 58048 | 14373.93 | 3.90% |
| 2024-04-25 | 23.48 | 24.05 | 0.85 | 3.66% | 23.02 | 24.50 | 39995 | 9542.49 | 2.69% |
| 2024-04-24 | 22.11 | 23.20 | 0.90 | 4.04% | 22.06 | 23.24 | 27377 | 6251.19 | 1.84% |
| 2024-04-23 | 22.16 | 22.30 | 0.32 | 1.46% | 22.00 | 22.56 | 27213 | 6069.05 | 1.83% |
| 2024-04-22 | 21.80 | 21.98 | 0.51 | 2.38% | 20.76 | 22.28 | 35728 | 7776.37 | 2.40% |
| 2024-04-19 | 21.98 | 21.47 | -0.66 | -2.98% | 21.33 | 22.00 | 29171 | 6286.98 | 1.96% |
| 2024-04-18 | 22.71 | 22.13 | -0.35 | -1.56% | 21.95 | 22.71 | 33857 | 7553.66 | 2.28% |
| 2024-04-17 | 21.97 | 22.48 | 0.79 | 3.64% | 21.92 | 22.70 | 40639 | 9080.98 | 2.73% |
| 2024-04-16 | 23.28 | 21.69 | -1.93 | -8.17% | 21.56 | 23.58 | 57631 | 12788.06 | 3.87% |
| 2024-04-15 | 24.42 | 23.62 | -1.15 | -4.64% | 22.99 | 24.51 | 57779 | 13742.19 | 3.88% |
| 2024-04-12 | 24.44 | 24.77 | 0.36 | 1.47% | 24.43 | 25.33 | 50582 | 12606.01 | 3.40% |
| 2024-04-11 | 24.18 | 24.41 | 0.23 | 0.95% | 24.03 | 25.07 | 35022 | 8614.89 | 2.35% |
| 2024-04-10 | 25.30 | 24.18 | -1.07 | -4.24% | 23.94 | 25.32 | 35093 | 8578.61 | 2.36% |
| 2024-04-09 | 24.56 | 25.25 | 0.84 | 3.44% | 24.27 | 25.34 | 30653 | 7630.38 | 2.06% |
| 2024-04-08 | 25.57 | 24.41 | -1.45 | -5.61% | 24.40 | 25.57 | 46372 | 11542.13 | 3.12% |
| 2024-04-03 | 25.51 | 25.86 | 0.15 | 0.58% | 24.88 | 25.98 | 49350 | 12572.56 | 3.32% |
| 2024-04-02 | 25.70 | 25.71 | -0.07 | -0.27% | 25.16 | 26.30 | 89960 | 23133.81 | 6.05% |
| 2024-04-01 | 23.70 | 25.78 | 2.09 | 8.82% | 23.70 | 26.06 | 92230 | 23618.23 | 6.20% |
| 2024-03-29 | 23.27 | 23.69 | 0.24 | 1.02% | 22.89 | 23.70 | 23183 | 5404.68 | 1.56% |
| 2024-03-28 | 22.00 | 23.45 | 1.40 | 6.35% | 22.00 | 23.97 | 42937 | 9929.32 | 2.89% |
| 2024-03-27 | 23.32 | 22.05 | -1.30 | -5.57% | 22.04 | 23.46 | 32200 | 7296.53 | 2.16% |
| 2024-03-26 | 23.80 | 23.35 | -0.50 | -2.10% | 22.90 | 24.02 | 34838 | 8145.34 | 2.34% |
| 2024-03-25 | 24.86 | 23.85 | -1.19 | -4.75% | 23.82 | 25.03 | 38607 | 9435.24 | 2.59% |
| 2024-03-22 | 25.45 | 25.04 | -0.56 | -2.19% | 24.83 | 25.75 | 29744 | 7472.37 | 2.00% |
| 2024-03-21 | 25.80 | 25.60 | -0.23 | -0.89% | 25.41 | 26.09 | 29915 | 7683.61 | 2.01% |
| 2024-03-20 | 25.66 | 25.83 | 0.02 | 0.08% | 25.30 | 25.97 | 33227 | 8561.31 | 2.23% |
| 2024-03-19 | 25.41 | 25.81 | 0.41 | 1.61% | 25.20 | 26.60 | 59679 | 15496.84 | 4.01% |
| 2024-03-18 | 24.98 | 25.40 | 0.48 | 1.93% | 24.82 | 25.40 | 36015 | 9068.88 | 2.42% |
| 2024-03-15 | 24.65 | 24.92 | 0.13 | 0.52% | 24.49 | 24.93 | 21821 | 5394.15 | 1.47% |
| 2024-03-14 | 25.16 | 24.79 | -0.47 | -1.86% | 24.40 | 25.34 | 31604 | 7855.16 | 2.12% |
| 2024-03-13 | 25.13 | 25.26 | 0.10 | 0.40% | 25.09 | 25.57 | 34630 | 8758.45 | 2.33% |
| 2024-03-12 | 25.13 | 25.16 | -0.12 | -0.47% | 24.79 | 25.49 | 44568 | 11166.32 | 3.00% |
| 2024-03-11 | 24.80 | 25.28 | 1.17 | 4.85% | 24.40 | 25.28 | 69406 | 17343.04 | 4.67% |
| 2024-03-08 | 23.74 | 24.11 | 0.26 | 1.09% | 23.57 | 24.16 | 23519 | 5621.82 | 1.58% |
| 2024-03-07 | 24.49 | 23.85 | -0.67 | -2.73% | 23.85 | 24.90 | 30653 | 7424.76 | 2.06% |
| 2024-03-06 | 24.26 | 24.52 | 0.17 | 0.70% | 23.70 | 24.88 | 35129 | 8540.61 | 2.36% |
| 2024-03-05 | 24.20 | 24.35 | -0.14 | -0.57% | 24.00 | 24.79 | 33090 | 8079.90 | 2.22% |
| 2024-03-04 | 24.65 | 24.49 | -0.13 | -0.53% | 24.03 | 25.20 | 38079 | 9316.91 | 2.56% |
| 2024-03-01 | 23.85 | 24.62 | 0.94 | 3.97% | 23.80 | 24.64 | 41485 | 10099.67 | 2.79% |
| 2024-02-29 | 22.50 | 23.68 | 0.83 | 3.63% | 22.25 | 23.90 | 48582 | 11391.24 | 3.27% |
| 2024-02-28 | 25.14 | 22.85 | -2.25 | -8.96% | 22.80 | 25.55 | 67432 | 16339.25 | 4.53% |
| 2024-02-27 | 24.26 | 25.10 | 0.84 | 3.46% | 24.01 | 25.10 | 33312 | 8238.60 | 2.24% |
| 2024-02-26 | 24.60 | 24.26 | -0.22 | -0.90% | 24.00 | 24.73 | 35273 | 8575.98 | 2.37% |
| 2024-02-23 | 23.00 | 24.48 | 1.48 | 6.43% | 23.00 | 24.75 | 56714 | 13519.90 | 3.81% |
| 2024-02-22 | 22.45 | 23.00 | 0.37 | 1.63% | 22.38 | 23.00 | 25999 | 5934.22 | 1.75% |
| 2024-02-21 | 22.12 | 22.63 | 0.49 | 2.21% | 21.71 | 23.25 | 43031 | 9757.16 | 2.89% |
| 2024-02-20 | 22.47 | 22.14 | -0.24 | -1.07% | 21.80 | 22.47 | 28972 | 6376.26 | 1.95% |
| 2024-02-19 | 22.00 | 22.38 | 1.01 | 4.73% | 21.55 | 22.74 | 49511 | 11005.15 | 3.33% |
| 2024-02-08 | 19.46 | 21.37 | 1.94 | 9.98% | 19.46 | 21.37 | 52564 | 10803.48 | 3.53% |
| 2024-02-07 | 20.19 | 19.43 | -0.37 | -1.87% | 19.25 | 20.65 | 45677 | 9162.97 | 3.07% |
| 2024-02-06 | 18.44 | 19.80 | 0.81 | 4.27% | 17.52 | 20.45 | 54348 | 10251.52 | 3.65% |
| 2024-02-05 | 20.90 | 18.99 | -2.11 | -10.00% | 18.99 | 20.95 | 52938 | 10210.77 | 3.56% |
| 2024-02-02 | 22.26 | 21.10 | -1.23 | -5.51% | 20.10 | 22.79 | 54153 | 11638.57 | 3.64% |
| 2024-02-01 | 22.45 | 22.33 | -0.27 | -1.19% | 21.60 | 22.82 | 43402 | 9680.52 | 2.92% |