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 | 25.00 | 24.47 | -0.56 | -2.24% | 24.29 | 25.00 | 25113 | 6174.98 | 2.71% |
| 2024-05-07 | 25.59 | 25.03 | -0.31 | -1.22% | 24.91 | 25.72 | 42816 | 10809.22 | 4.62% |
| 2024-05-06 | 25.37 | 25.34 | 0.53 | 2.14% | 25.05 | 25.70 | 32902 | 8323.16 | 3.55% |
| 2024-04-30 | 25.17 | 24.81 | -0.36 | -1.43% | 24.62 | 25.17 | 26118 | 6483.10 | 2.82% |
| 2024-04-29 | 25.30 | 25.17 | -0.01 | -0.04% | 25.08 | 25.47 | 35797 | 9027.33 | 3.86% |
| 2024-04-26 | 24.60 | 25.18 | 0.19 | 0.76% | 24.46 | 25.30 | 41683 | 10399.05 | 4.50% |
| 2024-04-25 | 24.63 | 24.99 | 0.79 | 3.26% | 24.31 | 25.25 | 47053 | 11747.71 | 5.08% |
| 2024-04-24 | 22.90 | 24.20 | 1.11 | 4.81% | 22.90 | 24.26 | 30457 | 7201.70 | 3.29% |
| 2024-04-23 | 22.61 | 23.09 | 0.48 | 2.12% | 22.61 | 23.49 | 22251 | 5131.19 | 2.40% |
| 2024-04-22 | 22.30 | 22.61 | -0.08 | -0.35% | 21.88 | 22.91 | 18886 | 4239.39 | 2.04% |
| 2024-04-19 | 22.90 | 22.69 | -0.21 | -0.92% | 22.41 | 22.98 | 23695 | 5369.60 | 2.56% |
| 2024-04-18 | 23.50 | 22.90 | -0.33 | -1.42% | 22.80 | 23.70 | 38712 | 8994.60 | 4.18% |
| 2024-04-17 | 21.99 | 23.23 | 2.11 | 9.99% | 21.99 | 23.23 | 33327 | 7617.96 | 3.60% |
| 2024-04-16 | 22.77 | 21.12 | -2.33 | -9.94% | 21.11 | 22.77 | 54612 | 11945.00 | 5.89% |
| 2024-04-15 | 24.91 | 23.45 | -1.54 | -6.16% | 23.10 | 25.80 | 60961 | 14811.26 | 6.58% |
| 2024-04-12 | 24.00 | 24.99 | 0.99 | 4.13% | 23.65 | 25.50 | 70021 | 17273.92 | 7.56% |
| 2024-04-11 | 23.99 | 24.00 | -0.30 | -1.23% | 23.68 | 24.80 | 39347 | 9522.36 | 4.25% |
| 2024-04-10 | 24.26 | 24.30 | 0.31 | 1.29% | 24.16 | 25.98 | 62435 | 15599.78 | 6.74% |
| 2024-04-09 | 23.67 | 23.99 | 0.59 | 2.52% | 23.50 | 24.28 | 19058 | 4543.02 | 2.06% |
| 2024-04-08 | 24.10 | 23.40 | -0.81 | -3.35% | 23.37 | 24.15 | 20213 | 4790.92 | 2.18% |
| 2024-04-03 | 24.51 | 24.21 | -0.45 | -1.82% | 23.91 | 24.66 | 21885 | 5297.01 | 2.36% |
| 2024-04-02 | 25.29 | 24.66 | -0.71 | -2.80% | 24.51 | 25.38 | 27851 | 6902.60 | 3.01% |
| 2024-04-01 | 25.00 | 25.37 | 0.59 | 2.38% | 24.91 | 25.39 | 25408 | 6382.76 | 2.74% |
| 2024-03-29 | 24.90 | 24.78 | -0.19 | -0.76% | 24.58 | 25.11 | 17806 | 4415.96 | 1.92% |
| 2024-03-28 | 24.80 | 24.97 | 0.14 | 0.56% | 24.63 | 25.37 | 36561 | 9150.34 | 3.95% |
| 2024-03-27 | 25.66 | 24.83 | -0.83 | -3.23% | 24.82 | 25.66 | 32144 | 8062.15 | 3.47% |
| 2024-03-26 | 25.16 | 25.66 | 0.48 | 1.91% | 25.10 | 26.11 | 39024 | 9976.98 | 4.21% |
| 2024-03-25 | 26.52 | 25.18 | -1.31 | -4.95% | 25.01 | 26.70 | 47061 | 12137.06 | 5.08% |
| 2024-03-22 | 27.08 | 26.49 | -0.58 | -2.14% | 26.22 | 27.12 | 35664 | 9480.60 | 3.85% |
| 2024-03-21 | 27.52 | 27.07 | -0.45 | -1.64% | 26.90 | 27.67 | 39584 | 10752.63 | 4.27% |
| 2024-03-20 | 27.20 | 27.52 | -0.01 | -0.04% | 27.08 | 27.85 | 40085 | 11012.96 | 4.33% |
| 2024-03-19 | 27.79 | 27.53 | -0.21 | -0.76% | 27.50 | 28.90 | 64576 | 18239.41 | 6.97% |
| 2024-03-18 | 27.51 | 27.74 | 0.31 | 1.13% | 27.42 | 27.94 | 31510 | 8713.94 | 3.40% |
| 2024-03-15 | 27.44 | 27.43 | -0.02 | -0.07% | 27.12 | 27.59 | 21234 | 5808.11 | 2.29% |
| 2024-03-14 | 27.30 | 27.45 | -0.13 | -0.47% | 26.96 | 27.74 | 24684 | 6758.49 | 2.66% |
| 2024-03-13 | 27.20 | 27.58 | 0.11 | 0.40% | 27.13 | 27.72 | 34049 | 9329.98 | 3.67% |
| 2024-03-12 | 27.48 | 27.47 | 0.16 | 0.59% | 27.08 | 27.89 | 44393 | 12213.42 | 4.79% |
| 2024-03-11 | 27.70 | 27.31 | -0.63 | -2.25% | 26.91 | 27.73 | 49472 | 13460.78 | 5.34% |
| 2024-03-08 | 27.65 | 27.94 | 0.01 | 0.04% | 26.95 | 28.48 | 75081 | 20732.92 | 8.10% |
| 2024-03-07 | 27.81 | 27.93 | -0.20 | -0.71% | 27.78 | 30.90 | 109568 | 31778.47 | 11.82% |
| 2024-03-06 | 26.91 | 28.13 | 0.90 | 3.31% | 26.38 | 28.28 | 78032 | 21605.22 | 8.42% |
| 2024-03-05 | 26.34 | 27.23 | 0.65 | 2.45% | 25.79 | 27.99 | 87033 | 23484.57 | 9.39% |
| 2024-03-04 | 26.74 | 26.58 | 0.33 | 1.26% | 26.15 | 28.00 | 113086 | 30407.56 | 12.20% |
| 2024-03-01 | 25.29 | 26.25 | 2.39 | 10.02% | 24.80 | 26.25 | 89524 | 22838.63 | 9.66% |
| 2024-02-29 | 21.30 | 23.86 | 2.17 | 10.00% | 21.10 | 23.86 | 100156 | 23443.14 | 10.81% |
| 2024-02-28 | 24.06 | 21.69 | -2.39 | -9.93% | 21.67 | 24.67 | 82559 | 19211.90 | 8.91% |
| 2024-02-27 | 23.78 | 24.08 | 0.13 | 0.54% | 23.35 | 24.22 | 57614 | 13681.71 | 6.22% |
| 2024-02-26 | 24.90 | 23.95 | 0.44 | 1.87% | 23.51 | 25.08 | 102814 | 24931.84 | 11.09% |
| 2024-02-23 | 21.38 | 23.51 | 2.14 | 10.01% | 21.38 | 23.51 | 104662 | 23685.28 | 11.29% |
| 2024-02-22 | 19.68 | 21.37 | 1.77 | 9.03% | 19.61 | 21.49 | 65602 | 13660.87 | 7.08% |
| 2024-02-21 | 18.40 | 19.60 | 0.96 | 5.15% | 18.30 | 20.48 | 52324 | 10238.68 | 5.65% |
| 2024-02-20 | 18.28 | 18.64 | 0.25 | 1.36% | 17.97 | 18.85 | 29573 | 5486.53 | 3.19% |
| 2024-02-19 | 17.77 | 18.39 | 0.82 | 4.67% | 17.77 | 18.50 | 35217 | 6415.41 | 3.80% |
| 2024-02-08 | 16.20 | 17.57 | 1.39 | 8.59% | 16.13 | 17.70 | 41004 | 6943.55 | 4.42% |
| 2024-02-07 | 16.45 | 16.18 | -0.27 | -1.64% | 15.98 | 17.18 | 40187 | 6658.22 | 4.34% |
| 2024-02-06 | 15.40 | 16.45 | -0.05 | -0.30% | 14.85 | 17.10 | 44886 | 7083.49 | 4.84% |
| 2024-02-05 | 17.99 | 16.50 | -1.83 | -9.98% | 16.50 | 18.13 | 40160 | 6756.28 | 4.33% |
| 2024-02-02 | 19.99 | 18.33 | -1.58 | -7.94% | 17.92 | 20.27 | 37543 | 7029.27 | 4.05% |
| 2024-02-01 | 19.90 | 19.91 | 0.10 | 0.50% | 19.55 | 20.24 | 17912 | 3580.33 | 1.93% |
| 2024-01-31 | 21.03 | 19.81 | -1.23 | -5.85% | 19.67 | 21.35 | 22218 | 4518.53 | 2.40% |
| 2024-01-30 | 22.10 | 21.04 | -1.11 | -5.01% | 21.04 | 22.26 | 15509 | 3349.89 | 1.67% |
| 2024-01-29 | 23.30 | 22.15 | -1.15 | -4.94% | 21.77 | 23.44 | 22760 | 5079.81 | 2.46% |