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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 25.35 | 25.30 | -0.12 | -0.47% | 25.20 | 25.98 | 15500 | 3951.53 | 1.36% |
| 2024-05-09 | 25.45 | 25.42 | -0.06 | -0.24% | 24.82 | 25.75 | 20421 | 5188.90 | 1.79% |
| 2024-05-08 | 25.17 | 25.48 | 0.31 | 1.23% | 24.90 | 25.75 | 35895 | 9113.19 | 3.14% |
| 2024-05-07 | 24.05 | 25.17 | 1.17 | 4.88% | 24.05 | 25.88 | 52574 | 13217.27 | 4.60% |
| 2024-05-06 | 23.68 | 24.00 | 0.37 | 1.57% | 23.35 | 24.24 | 43832 | 10441.76 | 3.84% |
| 2024-04-30 | 21.91 | 23.63 | 1.09 | 4.84% | 21.53 | 24.12 | 67841 | 15675.40 | 5.94% |
| 2024-04-29 | 21.96 | 22.54 | 0.58 | 2.64% | 21.80 | 22.61 | 46559 | 10404.79 | 4.07% |
| 2024-04-26 | 21.45 | 21.96 | 0.41 | 1.90% | 21.40 | 22.00 | 36214 | 7896.06 | 3.17% |
| 2024-04-25 | 21.50 | 21.55 | -0.10 | -0.46% | 21.46 | 21.82 | 30260 | 6536.81 | 2.65% |
| 2024-04-24 | 22.38 | 21.65 | -0.32 | -1.46% | 21.50 | 22.68 | 87744 | 19186.29 | 7.68% |
| 2024-04-23 | 20.58 | 21.97 | 2.00 | 10.02% | 20.50 | 21.97 | 43972 | 9584.89 | 3.85% |
| 2024-04-22 | 19.29 | 19.97 | 0.65 | 3.36% | 18.97 | 20.30 | 21358 | 4237.78 | 1.87% |
| 2024-04-19 | 19.40 | 19.32 | -0.08 | -0.41% | 19.03 | 19.50 | 8292 | 1596.97 | 0.73% |
| 2024-04-18 | 19.48 | 19.40 | -0.08 | -0.41% | 19.14 | 19.75 | 12934 | 2518.61 | 1.13% |
| 2024-04-17 | 18.97 | 19.48 | 0.62 | 3.29% | 18.97 | 19.76 | 16098 | 3130.50 | 1.41% |
| 2024-04-16 | 19.88 | 18.86 | -0.99 | -4.99% | 18.65 | 19.88 | 25610 | 4887.97 | 2.24% |
| 2024-04-15 | 20.36 | 19.85 | -0.51 | -2.50% | 19.63 | 20.58 | 15046 | 3016.23 | 1.32% |
| 2024-04-12 | 20.50 | 20.36 | -0.29 | -1.40% | 20.25 | 20.69 | 9396 | 1918.99 | 0.82% |
| 2024-04-11 | 20.78 | 20.65 | -0.14 | -0.67% | 20.51 | 20.94 | 6776 | 1405.36 | 0.59% |
| 2024-04-10 | 21.21 | 20.79 | -0.54 | -2.53% | 20.59 | 21.36 | 10499 | 2190.27 | 0.92% |
| 2024-04-09 | 20.50 | 21.33 | 0.82 | 4.00% | 20.50 | 21.34 | 15512 | 3257.81 | 1.36% |
| 2024-04-08 | 21.25 | 20.51 | -0.68 | -3.21% | 20.50 | 21.25 | 11661 | 2425.10 | 1.02% |
| 2024-04-03 | 21.40 | 21.19 | -0.11 | -0.52% | 21.14 | 21.64 | 15205 | 3243.14 | 1.33% |
| 2024-04-02 | 21.68 | 21.30 | -0.36 | -1.66% | 21.21 | 21.71 | 13048 | 2796.94 | 1.14% |
| 2024-04-01 | 21.34 | 21.66 | 0.38 | 1.79% | 21.26 | 21.68 | 14973 | 3224.55 | 1.31% |
| 2024-03-29 | 21.37 | 21.28 | -0.10 | -0.47% | 21.13 | 21.57 | 12692 | 2701.72 | 1.11% |
| 2024-03-28 | 21.38 | 21.38 | -0.08 | -0.37% | 20.88 | 21.70 | 16444 | 3512.70 | 1.44% |
| 2024-03-27 | 21.68 | 21.46 | -0.17 | -0.79% | 21.36 | 22.28 | 38626 | 8449.52 | 3.38% |
| 2024-03-26 | 21.85 | 21.63 | -0.22 | -1.01% | 21.40 | 22.18 | 15668 | 3401.52 | 1.37% |
| 2024-03-25 | 22.15 | 21.85 | -0.37 | -1.67% | 21.82 | 22.80 | 25299 | 5659.03 | 2.21% |
| 2024-03-22 | 22.38 | 22.22 | -0.23 | -1.02% | 21.83 | 22.44 | 19672 | 4349.41 | 1.72% |
| 2024-03-21 | 22.54 | 22.45 | -0.06 | -0.27% | 22.11 | 22.98 | 23820 | 5353.74 | 2.08% |
| 2024-03-20 | 22.00 | 22.51 | 0.42 | 1.90% | 21.74 | 22.52 | 21714 | 4822.19 | 1.90% |
| 2024-03-19 | 21.73 | 22.09 | 0.32 | 1.47% | 21.62 | 22.62 | 24160 | 5345.70 | 2.11% |
| 2024-03-18 | 21.35 | 21.77 | 0.41 | 1.92% | 21.18 | 21.77 | 13735 | 2956.02 | 1.20% |
| 2024-03-15 | 21.08 | 21.36 | 0.08 | 0.38% | 21.06 | 21.54 | 12298 | 2615.67 | 1.08% |
| 2024-03-14 | 21.88 | 21.28 | -0.15 | -0.70% | 21.06 | 22.07 | 20048 | 4330.01 | 1.75% |
| 2024-03-13 | 21.40 | 21.43 | 0.05 | 0.23% | 21.08 | 21.58 | 12971 | 2767.69 | 1.14% |
| 2024-03-12 | 20.88 | 21.38 | 0.61 | 2.94% | 20.82 | 21.38 | 16439 | 3479.63 | 1.44% |
| 2024-03-11 | 20.34 | 20.77 | 0.37 | 1.81% | 20.34 | 20.86 | 12180 | 2515.58 | 1.07% |
| 2024-03-08 | 20.26 | 20.40 | 0.22 | 1.09% | 20.12 | 20.50 | 11933 | 2426.81 | 1.04% |
| 2024-03-07 | 20.82 | 20.18 | -0.52 | -2.51% | 20.18 | 20.89 | 15435 | 3163.49 | 1.35% |
| 2024-03-06 | 20.97 | 20.70 | -0.30 | -1.43% | 20.62 | 21.17 | 14562 | 3031.34 | 1.27% |
| 2024-03-05 | 21.37 | 21.00 | -0.57 | -2.64% | 20.91 | 21.39 | 16624 | 3514.96 | 1.45% |
| 2024-03-04 | 21.08 | 21.57 | 0.61 | 2.91% | 20.96 | 21.89 | 33677 | 7221.33 | 2.95% |
| 2024-03-01 | 21.01 | 20.96 | -0.18 | -0.85% | 20.69 | 21.14 | 18521 | 3868.26 | 1.62% |
| 2024-02-29 | 20.88 | 21.14 | 0.16 | 0.76% | 20.55 | 21.35 | 26530 | 5546.01 | 2.32% |
| 2024-02-28 | 22.30 | 20.98 | -1.19 | -5.37% | 20.98 | 22.86 | 32970 | 7247.57 | 2.89% |
| 2024-02-27 | 21.99 | 22.17 | 0.18 | 0.82% | 21.74 | 22.18 | 19985 | 4387.03 | 1.75% |
| 2024-02-26 | 22.35 | 21.99 | -0.39 | -1.74% | 21.78 | 22.56 | 25208 | 5573.21 | 2.21% |
| 2024-02-23 | 22.00 | 22.38 | 0.30 | 1.36% | 21.81 | 22.40 | 12469 | 2761.14 | 1.09% |
| 2024-02-22 | 21.78 | 22.08 | 0.18 | 0.82% | 21.78 | 22.12 | 9084 | 1995.19 | 0.80% |
| 2024-02-21 | 21.89 | 21.90 | -0.21 | -0.95% | 21.69 | 22.36 | 16805 | 3711.76 | 1.47% |
| 2024-02-20 | 21.52 | 22.11 | 0.57 | 2.65% | 20.98 | 22.59 | 21632 | 4737.46 | 1.89% |
| 2024-02-19 | 20.96 | 21.54 | 0.71 | 3.41% | 20.96 | 22.12 | 28939 | 6282.37 | 2.53% |
| 2024-02-08 | 18.94 | 20.83 | 1.63 | 8.49% | 18.68 | 21.10 | 33393 | 6675.43 | 2.92% |
| 2024-02-07 | 18.56 | 19.20 | 0.65 | 3.50% | 18.55 | 20.27 | 27908 | 5392.42 | 2.44% |
| 2024-02-06 | 16.50 | 18.55 | 1.15 | 6.61% | 16.49 | 19.12 | 24128 | 4297.90 | 2.11% |
| 2024-02-05 | 19.08 | 17.40 | -1.71 | -8.95% | 17.21 | 19.08 | 20425 | 3637.96 | 1.79% |
| 2024-02-02 | 20.20 | 19.11 | -0.99 | -4.93% | 18.50 | 20.53 | 18495 | 3579.23 | 1.62% |
| 2024-02-01 | 20.63 | 20.10 | -0.48 | -2.33% | 19.89 | 20.80 | 21337 | 4319.01 | 1.87% |
| 2024-01-31 | 21.80 | 20.58 | -1.22 | -5.60% | 20.55 | 22.19 | 17026 | 3592.39 | 1.49% |