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 | 25.42 | 24.81 | -0.61 | -2.40% | 24.74 | 25.48 | 77689 | 19377.58 | 1.51% |
| 2024-05-09 | 24.97 | 25.42 | 0.45 | 1.80% | 24.97 | 25.55 | 80017 | 20286.52 | 1.56% |
| 2024-05-08 | 25.45 | 24.97 | -0.48 | -1.89% | 24.88 | 25.54 | 78367 | 19716.37 | 1.53% |
| 2024-05-07 | 25.44 | 25.45 | -0.09 | -0.35% | 25.32 | 25.89 | 66171 | 16913.06 | 1.29% |
| 2024-05-06 | 25.92 | 25.54 | -0.03 | -0.12% | 25.49 | 26.08 | 90997 | 23450.03 | 1.77% |
| 2024-04-30 | 25.70 | 25.57 | -0.20 | -0.78% | 25.40 | 25.96 | 94958 | 24353.32 | 1.85% |
| 2024-04-29 | 24.92 | 25.77 | 0.85 | 3.41% | 24.92 | 25.90 | 135194 | 34584.84 | 2.63% |
| 2024-04-26 | 23.65 | 24.92 | 1.35 | 5.73% | 23.60 | 25.08 | 158026 | 38933.89 | 3.08% |
| 2024-04-25 | 23.22 | 23.57 | 0.14 | 0.60% | 23.17 | 23.97 | 84997 | 20069.13 | 1.65% |
| 2024-04-24 | 22.90 | 23.43 | 0.67 | 2.94% | 22.66 | 23.43 | 76893 | 17767.04 | 1.50% |
| 2024-04-23 | 22.95 | 22.76 | -0.09 | -0.39% | 22.61 | 23.28 | 52653 | 12033.85 | 1.03% |
| 2024-04-22 | 22.62 | 22.85 | -0.17 | -0.74% | 22.26 | 23.13 | 63612 | 14487.62 | 1.24% |
| 2024-04-19 | 23.15 | 23.02 | -0.29 | -1.24% | 22.70 | 23.63 | 109080 | 25183.74 | 2.12% |
| 2024-04-18 | 23.49 | 23.31 | -0.31 | -1.31% | 22.94 | 23.85 | 90613 | 21245.36 | 1.76% |
| 2024-04-17 | 22.76 | 23.62 | 1.27 | 5.68% | 22.73 | 23.66 | 111176 | 25983.79 | 2.16% |
| 2024-04-16 | 23.81 | 22.35 | -1.94 | -7.99% | 22.30 | 24.19 | 142318 | 32734.82 | 2.77% |
| 2024-04-15 | 24.35 | 24.29 | 0.05 | 0.21% | 23.84 | 24.85 | 109257 | 26626.15 | 2.13% |
| 2024-04-12 | 24.76 | 24.24 | -0.32 | -1.30% | 24.24 | 25.36 | 76878 | 18958.46 | 1.50% |
| 2024-04-11 | 24.62 | 24.56 | -0.39 | -1.56% | 24.56 | 25.28 | 84278 | 20946.58 | 1.64% |
| 2024-04-10 | 25.80 | 24.95 | -0.49 | -1.93% | 24.54 | 25.85 | 99095 | 24845.39 | 1.93% |
| 2024-04-09 | 25.25 | 25.44 | 0.29 | 1.15% | 24.81 | 25.65 | 73223 | 18512.06 | 1.43% |
| 2024-04-08 | 26.26 | 25.15 | -1.16 | -4.41% | 25.11 | 26.26 | 120533 | 30888.81 | 2.35% |
| 2024-04-03 | 25.67 | 26.31 | 0.50 | 1.94% | 25.40 | 26.56 | 207214 | 54264.63 | 4.03% |
| 2024-04-02 | 25.89 | 25.81 | -0.06 | -0.23% | 25.33 | 26.57 | 132840 | 34179.70 | 2.59% |
| 2024-04-01 | 25.67 | 25.87 | 0.40 | 1.57% | 25.41 | 25.98 | 110781 | 28532.26 | 2.16% |
| 2024-03-29 | 25.13 | 25.47 | 0.09 | 0.35% | 24.83 | 25.49 | 102445 | 25794.01 | 1.99% |
| 2024-03-28 | 23.78 | 25.38 | 1.66 | 7.00% | 23.78 | 26.19 | 200333 | 50562.05 | 3.90% |
| 2024-03-27 | 25.34 | 23.72 | -1.51 | -5.98% | 23.72 | 25.38 | 130184 | 31718.40 | 2.53% |
| 2024-03-26 | 25.66 | 25.23 | -0.76 | -2.92% | 24.91 | 26.44 | 177672 | 45289.21 | 3.46% |
| 2024-03-25 | 26.76 | 25.99 | -0.98 | -3.63% | 25.94 | 27.59 | 214110 | 57097.08 | 4.17% |
| 2024-03-22 | 26.36 | 26.97 | 0.67 | 2.55% | 26.27 | 27.94 | 293986 | 79697.27 | 5.72% |
| 2024-03-21 | 26.69 | 26.30 | -0.44 | -1.65% | 26.15 | 26.99 | 146300 | 38750.27 | 2.85% |
| 2024-03-20 | 26.08 | 26.74 | 0.55 | 2.10% | 25.82 | 27.22 | 250914 | 66616.30 | 4.88% |
| 2024-03-19 | 25.79 | 26.19 | 0.30 | 1.16% | 25.53 | 26.57 | 198300 | 51653.79 | 3.86% |
| 2024-03-18 | 25.57 | 25.89 | 0.45 | 1.77% | 25.35 | 25.95 | 120019 | 30765.40 | 2.34% |
| 2024-03-15 | 25.25 | 25.44 | 0.19 | 0.75% | 24.92 | 25.46 | 81559 | 20534.27 | 1.59% |
| 2024-03-14 | 25.47 | 25.25 | -0.38 | -1.48% | 24.88 | 25.70 | 96575 | 24423.49 | 1.88% |
| 2024-03-13 | 25.67 | 25.63 | 0.03 | 0.12% | 25.45 | 25.95 | 115102 | 29575.51 | 2.24% |
| 2024-03-12 | 25.50 | 25.60 | 0.05 | 0.20% | 25.42 | 26.00 | 121283 | 31105.47 | 2.36% |
| 2024-03-11 | 25.02 | 25.55 | 0.36 | 1.43% | 24.82 | 25.56 | 112343 | 28380.86 | 2.19% |
| 2024-03-08 | 24.75 | 25.19 | 0.30 | 1.21% | 24.61 | 25.35 | 113369 | 28353.91 | 2.21% |
| 2024-03-07 | 25.26 | 24.89 | -0.31 | -1.23% | 24.89 | 26.12 | 163110 | 41668.81 | 3.18% |
| 2024-03-06 | 25.26 | 25.20 | -0.47 | -1.83% | 24.81 | 25.50 | 141484 | 35622.67 | 2.75% |
| 2024-03-05 | 25.71 | 25.67 | -0.54 | -2.06% | 25.35 | 26.39 | 204077 | 52640.29 | 3.97% |
| 2024-03-04 | 25.61 | 26.21 | 0.40 | 1.55% | 25.35 | 26.62 | 243361 | 63315.15 | 4.74% |
| 2024-03-01 | 26.06 | 25.81 | -0.25 | -0.96% | 25.40 | 26.06 | 297794 | 76576.62 | 5.80% |
| 2024-02-29 | 23.38 | 26.06 | 2.56 | 10.89% | 23.26 | 26.06 | 374952 | 94341.07 | 7.30% |
| 2024-02-28 | 25.00 | 23.50 | -1.49 | -5.96% | 23.47 | 25.47 | 230766 | 56672.82 | 4.49% |
| 2024-02-27 | 23.88 | 24.99 | 0.89 | 3.69% | 23.71 | 25.00 | 186364 | 45567.46 | 3.63% |
| 2024-02-26 | 23.80 | 24.10 | 0.28 | 1.18% | 23.73 | 24.53 | 174404 | 42168.76 | 3.39% |
| 2024-02-23 | 23.66 | 23.82 | 0.15 | 0.63% | 23.23 | 23.83 | 166982 | 39294.71 | 3.25% |
| 2024-02-22 | 23.05 | 23.67 | 0.58 | 2.51% | 22.93 | 24.16 | 205356 | 48454.77 | 4.00% |
| 2024-02-21 | 22.80 | 23.09 | -0.12 | -0.52% | 22.71 | 23.80 | 151414 | 35355.07 | 2.95% |
| 2024-02-20 | 22.95 | 23.21 | -0.10 | -0.43% | 22.63 | 23.43 | 102394 | 23608.88 | 1.99% |
| 2024-02-19 | 23.52 | 23.31 | 0.25 | 1.08% | 22.60 | 23.53 | 161920 | 37384.50 | 3.15% |
| 2024-02-08 | 22.10 | 23.06 | 1.17 | 5.34% | 22.00 | 24.88 | 258739 | 61238.88 | 5.04% |
| 2024-02-07 | 20.22 | 21.89 | 1.67 | 8.26% | 20.15 | 22.43 | 214241 | 46454.61 | 4.17% |
| 2024-02-06 | 17.55 | 20.22 | 2.67 | 15.21% | 17.35 | 20.35 | 184927 | 35075.04 | 3.60% |
| 2024-02-05 | 19.09 | 17.55 | -1.74 | -9.02% | 16.96 | 19.28 | 162827 | 29426.14 | 3.17% |
| 2024-02-02 | 20.51 | 19.29 | -1.31 | -6.36% | 18.56 | 20.83 | 108767 | 21393.99 | 2.12% |
| 2024-02-01 | 20.53 | 20.60 | 0.06 | 0.29% | 20.40 | 21.16 | 70812 | 14687.58 | 1.38% |