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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 25.00 | 25.52 | 0.45 | 1.79% | 24.96 | 25.56 | 34494 | 8766.52 | 1.17% |
| 2024-05-17 | 25.09 | 25.07 | -0.03 | -0.12% | 24.71 | 25.38 | 31306 | 7846.15 | 1.06% |
| 2024-05-16 | 25.53 | 25.10 | -0.50 | -1.95% | 25.00 | 25.68 | 44000 | 11115.61 | 1.50% |
| 2024-05-15 | 25.62 | 25.60 | -0.07 | -0.27% | 25.48 | 26.10 | 34894 | 8997.42 | 1.19% |
| 2024-05-14 | 25.39 | 25.67 | 0.27 | 1.06% | 25.35 | 26.05 | 40186 | 10364.25 | 1.37% |
| 2024-05-13 | 25.79 | 25.40 | -0.32 | -1.24% | 25.27 | 25.80 | 34978 | 8905.92 | 1.19% |
| 2024-05-10 | 25.95 | 25.72 | -0.05 | -0.19% | 25.58 | 25.99 | 34658 | 8912.07 | 1.18% |
| 2024-05-09 | 24.99 | 25.77 | 0.73 | 2.92% | 24.95 | 25.87 | 54092 | 13829.93 | 1.84% |
| 2024-05-08 | 25.27 | 25.04 | -0.13 | -0.52% | 24.93 | 25.50 | 38028 | 9565.46 | 1.29% |
| 2024-05-07 | 25.41 | 25.17 | -0.25 | -0.98% | 25.10 | 25.69 | 50092 | 12707.17 | 1.70% |
| 2024-05-06 | 25.20 | 25.42 | 0.24 | 0.95% | 24.78 | 25.55 | 65033 | 16421.01 | 2.21% |
| 2024-04-30 | 24.79 | 25.18 | 0.35 | 1.41% | 24.65 | 25.29 | 50785 | 12728.28 | 1.73% |
| 2024-04-29 | 24.63 | 24.83 | 0.13 | 0.53% | 24.06 | 25.03 | 64768 | 15958.47 | 2.20% |
| 2024-04-26 | 24.35 | 24.70 | 0.40 | 1.65% | 24.20 | 24.75 | 50340 | 12359.38 | 1.71% |
| 2024-04-25 | 24.51 | 24.30 | -0.69 | -2.76% | 24.03 | 24.93 | 66426 | 16246.82 | 2.26% |
| 2024-04-24 | 24.86 | 24.99 | 0.72 | 2.97% | 24.45 | 25.47 | 98245 | 24439.68 | 3.34% |
| 2024-04-23 | 25.85 | 24.27 | -2.06 | -7.82% | 23.88 | 25.86 | 137517 | 33714.61 | 4.68% |
| 2024-04-22 | 25.50 | 26.33 | 0.81 | 3.17% | 25.48 | 26.35 | 67688 | 17653.65 | 2.30% |
| 2024-04-19 | 25.38 | 25.52 | 0.10 | 0.39% | 25.00 | 25.60 | 47225 | 11939.83 | 1.61% |
| 2024-04-18 | 25.14 | 25.42 | 0.09 | 0.36% | 24.88 | 25.75 | 59237 | 15095.19 | 2.01% |
| 2024-04-17 | 24.89 | 25.33 | 0.44 | 1.77% | 24.50 | 25.66 | 78109 | 19608.76 | 2.66% |
| 2024-04-16 | 24.15 | 24.89 | 0.74 | 3.06% | 23.98 | 25.50 | 74451 | 18510.89 | 2.53% |
| 2024-04-15 | 24.35 | 24.15 | -0.20 | -0.82% | 23.87 | 24.68 | 36587 | 8887.52 | 1.24% |
| 2024-04-12 | 24.25 | 24.35 | 0.07 | 0.29% | 24.14 | 24.74 | 23498 | 5731.86 | 0.80% |
| 2024-04-11 | 24.06 | 24.28 | 0.02 | 0.08% | 24.06 | 24.55 | 19709 | 4794.30 | 0.67% |
| 2024-04-10 | 24.66 | 24.26 | -0.45 | -1.82% | 24.12 | 25.13 | 29740 | 7310.21 | 1.01% |
| 2024-04-09 | 24.30 | 24.71 | 0.33 | 1.35% | 24.04 | 24.81 | 28359 | 6948.19 | 0.96% |
| 2024-04-08 | 24.61 | 24.38 | -0.37 | -1.49% | 24.36 | 24.80 | 27038 | 6637.22 | 0.92% |
| 2024-04-03 | 24.05 | 24.75 | 0.70 | 2.91% | 23.96 | 24.95 | 41827 | 10257.92 | 1.42% |
| 2024-04-02 | 24.11 | 24.05 | -0.11 | -0.46% | 23.81 | 24.19 | 24458 | 5870.95 | 0.83% |
| 2024-04-01 | 23.80 | 24.16 | 0.38 | 1.60% | 23.64 | 24.22 | 35589 | 8546.90 | 1.21% |
| 2024-03-29 | 22.83 | 23.78 | 0.77 | 3.35% | 22.82 | 23.80 | 27541 | 6444.40 | 0.94% |
| 2024-03-28 | 22.94 | 23.01 | 0.11 | 0.48% | 22.51 | 23.40 | 32506 | 7489.02 | 1.11% |
| 2024-03-27 | 22.89 | 22.90 | -0.03 | -0.13% | 22.83 | 23.50 | 32554 | 7527.42 | 1.11% |
| 2024-03-26 | 23.29 | 22.93 | -0.47 | -2.01% | 22.65 | 23.55 | 41123 | 9477.71 | 1.40% |
| 2024-03-25 | 24.31 | 23.40 | -0.85 | -3.51% | 23.38 | 24.46 | 44844 | 10716.84 | 1.52% |
| 2024-03-22 | 23.68 | 24.25 | 0.59 | 2.49% | 23.31 | 24.84 | 86874 | 21068.54 | 2.95% |
| 2024-03-21 | 23.06 | 23.66 | 0.60 | 2.60% | 23.00 | 23.77 | 51813 | 12175.50 | 1.76% |
| 2024-03-20 | 23.02 | 23.06 | 0.00 | 0.00% | 22.77 | 23.11 | 22134 | 5076.96 | 0.75% |
| 2024-03-19 | 23.05 | 23.06 | -0.02 | -0.09% | 23.01 | 23.32 | 25673 | 5944.48 | 0.87% |
| 2024-03-18 | 23.15 | 23.08 | -0.01 | -0.04% | 22.62 | 23.23 | 32604 | 7459.63 | 1.11% |
| 2024-03-15 | 22.94 | 23.09 | 0.10 | 0.43% | 22.85 | 23.19 | 21397 | 4929.87 | 0.73% |
| 2024-03-14 | 23.18 | 22.99 | -0.06 | -0.26% | 22.94 | 23.48 | 30492 | 7057.69 | 1.04% |
| 2024-03-13 | 23.33 | 23.05 | -0.27 | -1.16% | 22.99 | 23.35 | 28869 | 6673.23 | 0.98% |
| 2024-03-12 | 23.09 | 23.32 | 0.24 | 1.04% | 23.00 | 23.35 | 30410 | 7062.32 | 1.03% |
| 2024-03-11 | 23.00 | 23.08 | 0.19 | 0.83% | 22.78 | 23.15 | 22070 | 5071.68 | 0.75% |
| 2024-03-08 | 22.85 | 22.89 | 0.05 | 0.22% | 22.59 | 22.99 | 18360 | 4183.49 | 0.62% |
| 2024-03-07 | 23.32 | 22.84 | -0.41 | -1.76% | 22.84 | 23.60 | 28734 | 6670.74 | 0.98% |
| 2024-03-06 | 23.56 | 23.25 | -0.33 | -1.40% | 22.90 | 23.56 | 28192 | 6542.90 | 0.96% |
| 2024-03-05 | 23.50 | 23.58 | 0.08 | 0.34% | 23.24 | 23.62 | 25094 | 5890.56 | 0.85% |
| 2024-03-04 | 23.46 | 23.50 | 0.02 | 0.09% | 23.35 | 23.79 | 38933 | 9154.68 | 1.32% |
| 2024-03-01 | 23.63 | 23.48 | -0.13 | -0.55% | 23.26 | 23.70 | 36390 | 8530.89 | 1.24% |
| 2024-02-29 | 23.86 | 23.61 | -0.25 | -1.05% | 23.21 | 23.99 | 66137 | 15579.91 | 2.25% |
| 2024-02-28 | 24.56 | 23.86 | -0.95 | -3.83% | 23.79 | 25.19 | 49834 | 12124.87 | 1.69% |
| 2024-02-27 | 23.78 | 24.81 | 0.84 | 3.50% | 23.68 | 24.82 | 53450 | 13028.27 | 1.82% |
| 2024-02-26 | 23.32 | 23.97 | 0.49 | 2.09% | 22.95 | 24.25 | 55605 | 13077.24 | 1.89% |
| 2024-02-23 | 23.77 | 23.48 | -0.34 | -1.43% | 22.86 | 23.89 | 54161 | 12559.48 | 1.84% |
| 2024-02-22 | 23.89 | 23.82 | -0.08 | -0.33% | 23.65 | 24.15 | 20353 | 4848.18 | 0.69% |
| 2024-02-21 | 24.10 | 23.90 | -0.30 | -1.24% | 23.80 | 24.50 | 32757 | 7928.24 | 1.11% |
| 2024-02-20 | 23.47 | 24.20 | 0.61 | 2.59% | 23.27 | 24.38 | 29275 | 6979.06 | 1.00% |
| 2024-02-19 | 23.89 | 23.59 | -0.05 | -0.21% | 23.18 | 23.95 | 35473 | 8321.44 | 1.21% |