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 | 26.00 | 25.54 | -0.64 | -2.44% | 25.50 | 26.26 | 22986 | 5931.85 | 3.20% |
| 2024-05-07 | 26.10 | 26.18 | 0.18 | 0.69% | 26.03 | 26.67 | 35508 | 9331.60 | 4.94% |
| 2024-05-06 | 25.01 | 26.00 | 1.35 | 5.48% | 24.87 | 26.20 | 42566 | 10947.96 | 5.93% |
| 2024-04-30 | 25.90 | 24.65 | -0.95 | -3.71% | 24.61 | 25.90 | 36676 | 9140.57 | 5.11% |
| 2024-04-29 | 25.00 | 25.60 | 0.39 | 1.55% | 24.85 | 25.70 | 34510 | 8764.77 | 4.80% |
| 2024-04-26 | 25.14 | 25.21 | 0.07 | 0.28% | 24.60 | 25.79 | 33184 | 8351.68 | 4.62% |
| 2024-04-25 | 25.01 | 25.14 | -0.45 | -1.76% | 24.62 | 25.59 | 26649 | 6691.77 | 3.71% |
| 2024-04-24 | 25.66 | 25.59 | 0.38 | 1.51% | 24.96 | 25.80 | 27374 | 6981.94 | 3.81% |
| 2024-04-23 | 26.28 | 25.21 | -1.11 | -4.22% | 24.81 | 26.31 | 47534 | 12086.24 | 6.62% |
| 2024-04-22 | 27.25 | 26.32 | -1.88 | -6.67% | 25.38 | 27.30 | 61075 | 15975.67 | 8.50% |
| 2024-04-19 | 26.85 | 28.20 | 0.47 | 1.69% | 26.84 | 29.07 | 78206 | 21854.56 | 10.89% |
| 2024-04-18 | 26.40 | 27.73 | 1.29 | 4.88% | 26.11 | 28.51 | 67316 | 18636.08 | 9.37% |
| 2024-04-17 | 26.00 | 26.44 | 1.07 | 4.22% | 25.70 | 27.29 | 46128 | 12164.85 | 6.42% |
| 2024-04-16 | 27.11 | 25.37 | -1.88 | -6.90% | 24.54 | 27.68 | 54768 | 14135.43 | 7.62% |
| 2024-04-15 | 27.88 | 27.25 | -1.50 | -5.22% | 26.88 | 29.60 | 74467 | 20822.97 | 10.37% |
| 2024-04-12 | 28.19 | 28.75 | 0.46 | 1.63% | 27.36 | 30.29 | 107877 | 30857.23 | 15.02% |
| 2024-04-11 | 24.72 | 28.29 | 2.57 | 9.99% | 24.72 | 28.29 | 56952 | 15601.55 | 7.93% |
| 2024-04-10 | 24.96 | 25.72 | 0.58 | 2.31% | 23.91 | 25.72 | 58241 | 14489.53 | 8.11% |
| 2024-04-09 | 25.01 | 25.14 | -1.01 | -3.86% | 24.67 | 25.90 | 57295 | 14376.42 | 7.98% |
| 2024-04-08 | 28.08 | 26.15 | -2.90 | -9.98% | 26.15 | 28.44 | 68670 | 18628.59 | 9.56% |
| 2024-04-03 | 27.21 | 29.05 | 1.25 | 4.50% | 26.88 | 29.18 | 74556 | 21195.84 | 10.38% |
| 2024-04-02 | 29.15 | 27.80 | -1.71 | -5.79% | 27.78 | 31.00 | 109715 | 32149.74 | 15.27% |
| 2024-04-01 | 27.53 | 29.51 | 1.77 | 6.38% | 27.11 | 29.97 | 109394 | 31267.85 | 15.23% |
| 2024-03-29 | 26.27 | 27.74 | 0.75 | 2.78% | 26.18 | 28.99 | 103350 | 28809.70 | 14.39% |
| 2024-03-28 | 25.01 | 26.99 | 0.96 | 3.69% | 24.66 | 27.85 | 87361 | 22741.07 | 12.16% |
| 2024-03-27 | 25.85 | 26.03 | -0.41 | -1.55% | 25.11 | 28.49 | 117870 | 31456.02 | 16.41% |
| 2024-03-26 | 24.35 | 26.44 | 2.40 | 9.98% | 24.15 | 26.44 | 83781 | 21225.30 | 11.66% |
| 2024-03-25 | 25.99 | 24.04 | -2.67 | -10.00% | 24.04 | 25.99 | 88050 | 21899.74 | 12.26% |
| 2024-03-22 | 24.25 | 26.71 | 2.43 | 10.01% | 23.44 | 26.71 | 92446 | 23548.93 | 12.87% |
| 2024-03-21 | 24.70 | 24.28 | -0.38 | -1.54% | 23.73 | 25.15 | 80090 | 19343.34 | 11.15% |
| 2024-03-20 | 22.41 | 24.66 | 2.24 | 9.99% | 22.21 | 24.66 | 33238 | 8008.58 | 4.63% |
| 2024-03-19 | 22.07 | 22.42 | 0.34 | 1.54% | 22.00 | 22.53 | 12931 | 2888.77 | 1.80% |
| 2024-03-18 | 21.68 | 22.08 | 0.57 | 2.65% | 21.43 | 22.12 | 16855 | 3678.02 | 2.35% |
| 2024-03-15 | 21.08 | 21.51 | 0.43 | 2.04% | 20.88 | 21.53 | 12162 | 2576.11 | 1.69% |
| 2024-03-14 | 21.33 | 21.08 | -0.04 | -0.19% | 20.73 | 21.40 | 10822 | 2284.00 | 1.51% |
| 2024-03-13 | 21.20 | 21.12 | -0.23 | -1.08% | 20.97 | 21.42 | 13525 | 2865.96 | 1.88% |
| 2024-03-12 | 20.73 | 21.35 | 0.61 | 2.94% | 20.68 | 21.35 | 15270 | 3214.28 | 2.13% |
| 2024-03-11 | 20.78 | 20.74 | 0.29 | 1.42% | 20.43 | 20.83 | 11788 | 2429.39 | 1.64% |
| 2024-03-08 | 20.12 | 20.45 | 0.35 | 1.74% | 19.83 | 20.48 | 9801 | 1986.00 | 1.36% |
| 2024-03-07 | 20.24 | 20.10 | -0.14 | -0.69% | 20.02 | 20.67 | 10711 | 2182.14 | 1.49% |
| 2024-03-06 | 20.03 | 20.24 | 0.09 | 0.45% | 19.82 | 20.40 | 10167 | 2043.48 | 1.42% |
| 2024-03-05 | 20.85 | 20.15 | -0.70 | -3.36% | 20.03 | 20.85 | 13730 | 2783.96 | 1.91% |
| 2024-03-04 | 20.50 | 20.85 | 0.31 | 1.51% | 20.28 | 20.92 | 12395 | 2562.09 | 1.73% |
| 2024-03-01 | 20.69 | 20.54 | 0.44 | 2.19% | 20.03 | 20.69 | 12656 | 2578.01 | 1.76% |
| 2024-02-29 | 19.22 | 20.10 | 0.59 | 3.02% | 19.12 | 20.20 | 17151 | 3414.01 | 2.39% |
| 2024-02-28 | 21.22 | 19.51 | -1.65 | -7.80% | 19.49 | 22.00 | 26100 | 5428.20 | 3.63% |
| 2024-02-27 | 20.68 | 21.16 | 0.34 | 1.63% | 20.49 | 21.17 | 12788 | 2684.07 | 1.78% |
| 2024-02-26 | 20.25 | 20.82 | 0.56 | 2.76% | 19.91 | 21.50 | 17966 | 3746.44 | 2.50% |
| 2024-02-23 | 19.48 | 20.26 | 0.82 | 4.22% | 19.45 | 20.37 | 14983 | 2989.10 | 2.09% |
| 2024-02-22 | 19.19 | 19.44 | 0.27 | 1.41% | 19.17 | 19.53 | 9631 | 1862.53 | 1.34% |
| 2024-02-21 | 18.36 | 19.17 | 0.19 | 1.00% | 18.36 | 19.51 | 15444 | 2970.86 | 2.15% |
| 2024-02-20 | 18.26 | 18.98 | 0.72 | 3.94% | 17.89 | 19.06 | 17489 | 3236.48 | 2.43% |
| 2024-02-19 | 17.59 | 18.26 | 1.04 | 6.04% | 17.50 | 18.84 | 27937 | 5080.71 | 3.89% |
| 2024-02-08 | 15.88 | 17.22 | 1.57 | 10.03% | 14.97 | 17.22 | 36077 | 5868.76 | 5.02% |
| 2024-02-07 | 16.99 | 15.65 | -1.28 | -7.56% | 15.25 | 17.05 | 39101 | 6230.30 | 5.44% |
| 2024-02-06 | 15.87 | 16.93 | -0.66 | -3.75% | 15.83 | 17.39 | 32232 | 5239.65 | 4.49% |
| 2024-02-05 | 19.30 | 17.59 | -1.95 | -9.98% | 17.59 | 19.32 | 20580 | 3683.37 | 2.86% |
| 2024-02-02 | 20.50 | 19.54 | -1.16 | -5.60% | 18.82 | 21.08 | 17241 | 3441.55 | 2.40% |
| 2024-02-01 | 20.96 | 20.70 | -0.31 | -1.48% | 20.09 | 20.96 | 13893 | 2862.68 | 1.93% |
| 2024-01-31 | 22.07 | 21.01 | -1.06 | -4.80% | 20.93 | 22.23 | 17793 | 3834.65 | 2.48% |
| 2024-01-30 | 22.72 | 22.07 | -0.70 | -3.07% | 22.06 | 22.88 | 11413 | 2565.64 | 1.59% |