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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 24.55 | 24.62 | 0.13 | 0.53% | 24.42 | 25.08 | 21006 | 5176.71 | 0.79% |
| 2024-05-13 | 24.70 | 24.49 | -0.39 | -1.57% | 24.26 | 24.84 | 25309 | 6206.60 | 0.95% |
| 2024-05-10 | 25.70 | 24.88 | -0.78 | -3.04% | 24.75 | 25.78 | 35601 | 8898.92 | 1.34% |
| 2024-05-09 | 25.13 | 25.66 | 0.41 | 1.62% | 25.06 | 25.78 | 26056 | 6660.65 | 0.98% |
| 2024-05-08 | 26.25 | 25.25 | -1.11 | -4.21% | 25.16 | 26.26 | 42342 | 10846.73 | 1.59% |
| 2024-05-07 | 25.96 | 26.36 | 0.18 | 0.69% | 25.96 | 26.86 | 41738 | 11026.55 | 1.57% |
| 2024-05-06 | 26.55 | 26.18 | -0.01 | -0.04% | 26.12 | 26.80 | 41659 | 10980.58 | 1.57% |
| 2024-04-30 | 26.31 | 26.19 | -0.24 | -0.91% | 25.92 | 26.43 | 34298 | 8988.61 | 1.29% |
| 2024-04-29 | 25.80 | 26.43 | 0.55 | 2.13% | 25.79 | 26.68 | 47424 | 12499.41 | 1.78% |
| 2024-04-26 | 24.63 | 25.88 | 1.36 | 5.55% | 24.55 | 26.17 | 75708 | 19305.60 | 2.85% |
| 2024-04-25 | 25.00 | 24.52 | -1.51 | -5.80% | 23.50 | 25.00 | 77677 | 18796.84 | 2.92% |
| 2024-04-24 | 25.10 | 26.03 | 1.00 | 4.00% | 25.01 | 26.06 | 35589 | 9123.82 | 1.34% |
| 2024-04-23 | 25.24 | 25.03 | -0.03 | -0.12% | 24.75 | 25.44 | 22894 | 5738.40 | 0.86% |
| 2024-04-22 | 24.55 | 25.06 | 0.06 | 0.24% | 23.83 | 25.35 | 30841 | 7644.05 | 1.16% |
| 2024-04-19 | 25.20 | 25.00 | -0.33 | -1.30% | 24.76 | 25.32 | 28293 | 7076.06 | 1.06% |
| 2024-04-18 | 25.40 | 25.33 | -0.26 | -1.02% | 24.90 | 25.86 | 35362 | 8983.35 | 1.33% |
| 2024-04-17 | 25.05 | 25.59 | 1.07 | 4.36% | 25.00 | 25.69 | 34507 | 8762.14 | 1.30% |
| 2024-04-16 | 25.30 | 24.52 | -1.17 | -4.55% | 24.49 | 25.95 | 38869 | 9725.52 | 1.46% |
| 2024-04-15 | 26.01 | 25.69 | -0.30 | -1.15% | 25.15 | 26.49 | 37993 | 9790.19 | 1.43% |
| 2024-04-12 | 25.77 | 25.99 | 0.47 | 1.84% | 25.52 | 26.90 | 40968 | 10729.37 | 1.54% |
| 2024-04-11 | 25.60 | 25.52 | -0.27 | -1.05% | 25.36 | 26.06 | 30517 | 7849.79 | 1.15% |
| 2024-04-10 | 26.44 | 25.79 | -0.73 | -2.75% | 25.53 | 26.45 | 28640 | 7415.74 | 1.08% |
| 2024-04-09 | 26.64 | 26.52 | -0.10 | -0.38% | 26.11 | 26.89 | 28223 | 7456.21 | 1.06% |
| 2024-04-08 | 27.21 | 26.62 | -0.59 | -2.17% | 26.60 | 27.21 | 26848 | 7202.98 | 1.01% |
| 2024-04-03 | 27.71 | 27.21 | -0.64 | -2.30% | 26.78 | 27.87 | 37284 | 10145.23 | 1.40% |
| 2024-04-02 | 28.35 | 27.85 | -0.55 | -1.94% | 27.64 | 28.35 | 36030 | 10052.83 | 1.35% |
| 2024-04-01 | 28.03 | 28.40 | 0.50 | 1.79% | 27.94 | 28.68 | 43597 | 12346.11 | 1.64% |
| 2024-03-29 | 27.41 | 27.90 | 0.26 | 0.94% | 27.11 | 27.94 | 38144 | 10503.55 | 1.43% |
| 2024-03-28 | 26.75 | 27.64 | 0.86 | 3.21% | 26.55 | 28.15 | 41202 | 11293.41 | 1.55% |
| 2024-03-27 | 28.13 | 26.78 | -1.40 | -4.97% | 26.78 | 28.21 | 35805 | 9758.62 | 1.35% |
| 2024-03-26 | 28.18 | 28.18 | -0.15 | -0.53% | 27.85 | 28.83 | 40896 | 11582.65 | 1.54% |
| 2024-03-25 | 29.47 | 28.33 | -1.22 | -4.13% | 28.29 | 29.80 | 46280 | 13432.78 | 1.74% |
| 2024-03-22 | 29.75 | 29.55 | -0.28 | -0.94% | 29.05 | 29.93 | 50526 | 14889.03 | 1.90% |
| 2024-03-21 | 29.98 | 29.83 | -0.16 | -0.53% | 29.71 | 30.59 | 45543 | 13668.46 | 1.71% |
| 2024-03-20 | 30.60 | 29.99 | -0.23 | -0.76% | 29.69 | 30.60 | 48027 | 14438.07 | 1.81% |
| 2024-03-19 | 29.81 | 30.22 | 0.07 | 0.23% | 29.70 | 30.74 | 54946 | 16638.03 | 2.07% |
| 2024-03-18 | 29.51 | 30.15 | 0.79 | 2.69% | 29.38 | 30.19 | 64424 | 19285.18 | 2.42% |
| 2024-03-15 | 28.51 | 29.36 | 0.54 | 1.87% | 28.20 | 29.40 | 47447 | 13645.51 | 1.78% |
| 2024-03-14 | 28.97 | 28.82 | -0.42 | -1.44% | 28.45 | 29.19 | 51854 | 14939.29 | 1.95% |
| 2024-03-13 | 29.39 | 29.24 | 0.28 | 0.97% | 29.05 | 29.84 | 82231 | 24198.48 | 3.09% |
| 2024-03-12 | 29.65 | 28.96 | -0.97 | -3.24% | 28.69 | 29.78 | 95438 | 27693.14 | 3.59% |
| 2024-03-11 | 29.46 | 29.93 | -0.42 | -1.38% | 29.00 | 29.95 | 108075 | 31728.78 | 4.06% |
| 2024-03-08 | 28.71 | 30.35 | 2.18 | 7.74% | 28.23 | 30.66 | 94356 | 27824.66 | 3.55% |
| 2024-03-07 | 28.76 | 28.17 | -0.34 | -1.19% | 27.98 | 29.37 | 52389 | 14970.70 | 1.97% |
| 2024-03-06 | 28.50 | 28.51 | -0.32 | -1.11% | 27.91 | 28.95 | 49489 | 14064.15 | 1.86% |
| 2024-03-05 | 29.00 | 28.83 | -0.45 | -1.54% | 28.00 | 29.29 | 58471 | 16828.41 | 2.20% |
| 2024-03-04 | 28.32 | 29.28 | 1.20 | 4.27% | 28.10 | 29.77 | 91121 | 26494.08 | 3.43% |
| 2024-03-01 | 27.64 | 28.08 | 0.98 | 3.62% | 27.31 | 28.65 | 61867 | 17291.24 | 2.33% |
| 2024-02-29 | 25.65 | 27.10 | 1.32 | 5.12% | 25.50 | 27.10 | 55589 | 14833.64 | 2.09% |
| 2024-02-28 | 28.70 | 25.78 | -2.59 | -9.13% | 25.63 | 28.94 | 94574 | 25875.06 | 3.56% |
| 2024-02-27 | 26.24 | 28.37 | 1.88 | 7.10% | 26.10 | 28.66 | 73738 | 20171.92 | 2.77% |
| 2024-02-26 | 26.30 | 26.49 | 0.22 | 0.84% | 25.85 | 27.07 | 63707 | 16890.61 | 2.40% |
| 2024-02-23 | 25.70 | 26.27 | 1.13 | 4.49% | 25.30 | 26.47 | 75399 | 19551.59 | 2.84% |
| 2024-02-22 | 24.51 | 25.14 | 0.74 | 3.03% | 24.50 | 25.35 | 62224 | 15582.59 | 2.34% |
| 2024-02-21 | 24.20 | 24.40 | -0.44 | -1.77% | 24.04 | 25.07 | 61512 | 15122.17 | 2.31% |
| 2024-02-20 | 24.02 | 24.84 | -0.01 | -0.04% | 23.57 | 25.16 | 81682 | 19951.35 | 3.07% |
| 2024-02-19 | 23.69 | 24.85 | 1.73 | 7.48% | 22.61 | 24.96 | 97919 | 23348.87 | 3.68% |
| 2024-02-08 | 21.27 | 23.12 | 1.95 | 9.21% | 21.27 | 23.29 | 81110 | 18275.49 | 3.05% |
| 2024-02-07 | 20.51 | 21.17 | 0.53 | 2.57% | 20.50 | 21.90 | 73735 | 15655.92 | 2.77% |
| 2024-02-06 | 19.30 | 20.64 | 0.72 | 3.61% | 19.10 | 21.03 | 81037 | 16369.91 | 3.05% |
| 2024-02-05 | 20.29 | 19.92 | -0.74 | -3.58% | 18.59 | 21.51 | 78397 | 15500.77 | 2.95% |