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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 25.99 | 25.96 | -0.24 | -0.92% | 25.68 | 26.20 | 26591 | 6902.92 | 3.60% |
| 2024-05-06 | 26.35 | 26.20 | -0.12 | -0.46% | 25.89 | 26.57 | 47568 | 12451.23 | 6.44% |
| 2024-04-30 | 26.17 | 26.32 | 0.08 | 0.30% | 25.52 | 26.63 | 76690 | 20034.16 | 10.39% |
| 2024-04-29 | 23.71 | 26.24 | 1.80 | 7.36% | 23.59 | 26.88 | 73798 | 18756.71 | 10.00% |
| 2024-04-26 | 24.23 | 24.44 | 0.53 | 2.22% | 23.90 | 24.66 | 34798 | 8493.25 | 4.71% |
| 2024-04-25 | 24.00 | 23.91 | -0.15 | -0.62% | 23.72 | 24.20 | 24239 | 5820.33 | 3.28% |
| 2024-04-24 | 23.40 | 24.06 | 0.71 | 3.04% | 23.40 | 24.08 | 34433 | 8199.70 | 4.66% |
| 2024-04-23 | 23.10 | 23.35 | 0.55 | 2.41% | 22.91 | 24.00 | 35998 | 8407.09 | 4.88% |
| 2024-04-22 | 22.60 | 22.80 | -0.33 | -1.43% | 22.06 | 23.34 | 21243 | 4833.73 | 2.88% |
| 2024-04-19 | 23.42 | 23.13 | -0.25 | -1.07% | 22.91 | 23.49 | 24194 | 5606.92 | 3.28% |
| 2024-04-18 | 23.63 | 23.38 | 0.21 | 0.91% | 22.85 | 23.88 | 42810 | 10010.89 | 5.80% |
| 2024-04-17 | 21.33 | 23.17 | 2.11 | 10.02% | 21.33 | 23.17 | 27630 | 6257.66 | 3.74% |
| 2024-04-16 | 23.38 | 21.06 | -2.32 | -9.92% | 21.05 | 23.38 | 33671 | 7272.95 | 4.56% |
| 2024-04-15 | 24.50 | 23.38 | -1.65 | -6.59% | 22.86 | 25.00 | 34367 | 8134.96 | 4.66% |
| 2024-04-12 | 25.10 | 25.03 | -0.15 | -0.60% | 24.94 | 25.52 | 16315 | 4111.46 | 2.21% |
| 2024-04-11 | 24.96 | 25.18 | 0.22 | 0.88% | 24.56 | 25.56 | 21131 | 5354.36 | 2.86% |
| 2024-04-10 | 25.86 | 24.96 | -0.90 | -3.48% | 24.68 | 25.88 | 23569 | 5910.83 | 3.19% |
| 2024-04-09 | 25.66 | 25.86 | 0.26 | 1.02% | 25.30 | 26.30 | 16179 | 4159.87 | 2.19% |
| 2024-04-08 | 26.25 | 25.60 | -0.65 | -2.48% | 25.50 | 26.30 | 21063 | 5428.61 | 2.85% |
| 2024-04-03 | 26.90 | 26.25 | -0.69 | -2.56% | 26.00 | 26.93 | 23502 | 6188.20 | 3.18% |
| 2024-04-02 | 27.60 | 26.94 | -0.62 | -2.25% | 26.74 | 27.62 | 26302 | 7119.26 | 3.56% |
| 2024-04-01 | 27.14 | 27.56 | 0.42 | 1.55% | 27.14 | 27.61 | 26457 | 7252.81 | 3.58% |
| 2024-03-29 | 26.89 | 27.14 | 0.22 | 0.82% | 26.51 | 27.17 | 26107 | 7023.32 | 3.54% |
| 2024-03-28 | 25.81 | 26.92 | 1.11 | 4.30% | 25.80 | 27.24 | 43964 | 11747.85 | 5.96% |
| 2024-03-27 | 27.23 | 25.81 | -1.51 | -5.53% | 25.75 | 27.32 | 39109 | 10339.06 | 5.30% |
| 2024-03-26 | 28.14 | 27.32 | -0.87 | -3.09% | 26.96 | 28.48 | 48821 | 13412.63 | 6.61% |
| 2024-03-25 | 30.10 | 28.19 | -2.15 | -7.09% | 28.18 | 30.10 | 58549 | 16906.00 | 7.93% |
| 2024-03-22 | 31.10 | 30.34 | -1.32 | -4.17% | 30.10 | 31.10 | 74087 | 22645.94 | 10.04% |
| 2024-03-21 | 29.82 | 31.66 | 2.00 | 6.74% | 29.50 | 31.68 | 118124 | 36111.74 | 16.00% |
| 2024-03-20 | 29.80 | 29.66 | -0.31 | -1.03% | 29.39 | 29.85 | 50053 | 14820.05 | 6.78% |
| 2024-03-19 | 29.80 | 29.97 | 0.25 | 0.84% | 29.35 | 30.28 | 77358 | 23125.96 | 10.48% |
| 2024-03-18 | 28.80 | 29.72 | 0.59 | 2.03% | 28.60 | 29.75 | 67183 | 19735.19 | 9.10% |
| 2024-03-15 | 28.70 | 29.13 | 0.33 | 1.15% | 28.02 | 29.23 | 56398 | 16198.20 | 7.64% |
| 2024-03-14 | 29.23 | 28.80 | -1.12 | -3.74% | 28.20 | 29.53 | 82541 | 23833.76 | 11.18% |
| 2024-03-13 | 29.76 | 29.92 | 0.16 | 0.54% | 29.60 | 30.33 | 74411 | 22258.04 | 10.08% |
| 2024-03-12 | 30.77 | 29.76 | -1.01 | -3.28% | 29.58 | 30.80 | 109528 | 32777.90 | 14.84% |
| 2024-03-11 | 29.27 | 30.77 | -1.72 | -5.29% | 29.27 | 31.86 | 141481 | 42805.00 | 19.17% |
| 2024-03-08 | 35.32 | 32.49 | -1.15 | -3.42% | 32.40 | 37.00 | 225261 | 78783.71 | 30.52% |
| 2024-03-07 | 30.58 | 33.64 | 3.06 | 10.01% | 29.56 | 33.64 | 161745 | 52651.95 | 21.91% |
| 2024-03-06 | 30.57 | 30.58 | 2.78 | 10.00% | 28.86 | 30.58 | 128511 | 38578.02 | 17.41% |
| 2024-03-05 | 26.16 | 27.80 | 1.45 | 5.50% | 25.32 | 28.15 | 102933 | 27887.10 | 13.94% |
| 2024-03-04 | 25.85 | 26.35 | 0.47 | 1.82% | 25.50 | 26.46 | 55413 | 14455.89 | 7.51% |
| 2024-03-01 | 24.96 | 25.88 | 0.96 | 3.85% | 24.83 | 26.11 | 54580 | 13939.43 | 7.39% |
| 2024-02-29 | 23.10 | 24.92 | 0.90 | 3.75% | 23.10 | 25.03 | 45554 | 11213.75 | 6.17% |
| 2024-02-28 | 26.30 | 24.02 | -2.67 | -10.00% | 24.02 | 26.88 | 70021 | 18017.77 | 9.49% |
| 2024-02-27 | 25.32 | 26.69 | 1.06 | 4.14% | 25.04 | 27.66 | 74117 | 19388.88 | 10.04% |
| 2024-02-26 | 25.50 | 25.63 | -0.60 | -2.29% | 25.01 | 26.37 | 71977 | 18388.76 | 9.75% |
| 2024-02-23 | 24.90 | 26.23 | 1.53 | 6.19% | 23.96 | 26.78 | 91502 | 23018.47 | 12.40% |
| 2024-02-22 | 23.03 | 24.70 | 1.38 | 5.92% | 22.85 | 25.00 | 83245 | 20159.62 | 11.28% |
| 2024-02-21 | 25.00 | 23.32 | -0.14 | -0.60% | 23.32 | 25.75 | 101617 | 24627.79 | 13.77% |
| 2024-02-20 | 22.18 | 23.46 | 2.13 | 9.99% | 22.14 | 23.46 | 17461 | 4007.84 | 2.37% |
| 2024-02-19 | 20.60 | 21.33 | 1.94 | 10.01% | 20.48 | 21.33 | 13779 | 2905.75 | 1.87% |
| 2024-02-08 | 17.59 | 19.39 | 1.74 | 9.86% | 17.37 | 19.42 | 48822 | 9004.80 | 6.61% |
| 2024-02-07 | 18.46 | 17.65 | -0.81 | -4.39% | 17.35 | 18.95 | 42860 | 7750.46 | 5.81% |
| 2024-02-06 | 17.76 | 18.46 | -0.58 | -3.05% | 17.14 | 19.35 | 44302 | 7905.34 | 6.00% |
| 2024-02-05 | 21.13 | 19.04 | -2.11 | -9.98% | 19.04 | 21.14 | 25804 | 4983.48 | 3.50% |
| 2024-02-02 | 22.13 | 21.15 | -0.98 | -4.43% | 20.21 | 23.02 | 32950 | 7174.68 | 4.46% |
| 2024-02-01 | 22.70 | 22.13 | -0.46 | -2.04% | 21.56 | 22.80 | 23377 | 5180.59 | 3.17% |
| 2024-01-31 | 24.00 | 22.59 | -1.82 | -7.46% | 22.57 | 24.41 | 28079 | 6526.95 | 3.80% |
| 2024-01-30 | 24.50 | 24.41 | -0.50 | -2.01% | 24.04 | 25.21 | 16171 | 3993.31 | 2.19% |
| 2024-01-29 | 25.82 | 24.91 | -1.17 | -4.49% | 24.91 | 26.07 | 25670 | 6498.12 | 3.48% |