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 | 26.47 | 25.53 | -1.25 | -4.67% | 25.51 | 26.78 | 125970 | 32721.76 | 2.60% |
| 2024-05-09 | 26.00 | 26.78 | 0.49 | 1.86% | 25.55 | 27.73 | 184012 | 48810.38 | 3.80% |
| 2024-05-08 | 26.10 | 26.29 | 1.04 | 4.12% | 25.65 | 27.40 | 213211 | 56465.77 | 4.40% |
| 2024-05-07 | 25.00 | 25.25 | 0.47 | 1.90% | 24.70 | 25.28 | 82777 | 20710.42 | 1.71% |
| 2024-05-06 | 24.50 | 24.78 | 0.73 | 3.04% | 24.39 | 24.97 | 78968 | 19498.18 | 1.63% |
| 2024-04-30 | 24.02 | 24.05 | -0.05 | -0.21% | 23.60 | 24.24 | 52328 | 12555.83 | 1.08% |
| 2024-04-29 | 23.50 | 24.10 | 0.41 | 1.73% | 23.45 | 24.40 | 92630 | 22265.11 | 1.91% |
| 2024-04-26 | 23.25 | 23.69 | 0.34 | 1.46% | 23.13 | 23.75 | 60556 | 14247.26 | 1.25% |
| 2024-04-25 | 23.25 | 23.35 | 0.09 | 0.39% | 23.06 | 23.73 | 46021 | 10752.16 | 0.95% |
| 2024-04-24 | 23.04 | 23.26 | -0.01 | -0.04% | 22.71 | 23.31 | 51084 | 11737.38 | 1.06% |
| 2024-04-23 | 22.60 | 23.27 | 0.53 | 2.33% | 22.38 | 23.30 | 55437 | 12669.13 | 1.15% |
| 2024-04-22 | 22.14 | 22.74 | 0.64 | 2.90% | 22.10 | 23.48 | 64273 | 14709.39 | 1.33% |
| 2024-04-19 | 22.80 | 22.10 | -0.69 | -3.03% | 22.00 | 22.95 | 46921 | 10412.41 | 0.97% |
| 2024-04-18 | 22.50 | 22.79 | 0.19 | 0.84% | 22.13 | 23.22 | 38529 | 8762.88 | 0.80% |
| 2024-04-17 | 22.50 | 22.60 | 0.24 | 1.07% | 22.14 | 22.98 | 40571 | 9138.77 | 0.85% |
| 2024-04-16 | 23.30 | 22.36 | -0.79 | -3.41% | 22.36 | 23.75 | 55709 | 12726.07 | 1.16% |
| 2024-04-15 | 22.35 | 23.15 | 0.80 | 3.58% | 22.34 | 23.60 | 61103 | 14082.77 | 1.28% |
| 2024-04-12 | 22.46 | 22.35 | 0.01 | 0.04% | 21.98 | 22.75 | 22571 | 5037.82 | 0.47% |
| 2024-04-11 | 22.44 | 22.34 | -0.28 | -1.24% | 22.30 | 22.83 | 21413 | 4812.83 | 0.45% |
| 2024-04-10 | 23.06 | 22.62 | -0.48 | -2.08% | 22.38 | 23.08 | 23558 | 5327.94 | 0.49% |
| 2024-04-09 | 22.72 | 23.10 | 0.45 | 1.99% | 22.58 | 23.34 | 31311 | 7200.15 | 0.65% |
| 2024-04-08 | 23.60 | 22.65 | -0.95 | -4.03% | 22.65 | 23.60 | 32349 | 7423.93 | 0.68% |
| 2024-04-03 | 23.78 | 23.60 | -0.24 | -1.01% | 23.47 | 23.94 | 25249 | 5979.12 | 0.53% |
| 2024-04-02 | 24.28 | 23.84 | -0.56 | -2.30% | 23.65 | 24.29 | 34537 | 8230.05 | 0.72% |
| 2024-04-01 | 23.01 | 24.40 | 1.67 | 7.35% | 23.01 | 24.44 | 57370 | 13669.08 | 1.20% |
| 2024-03-29 | 22.78 | 22.73 | -0.07 | -0.31% | 22.30 | 22.86 | 27172 | 6141.10 | 0.57% |
| 2024-03-28 | 22.70 | 22.80 | 0.08 | 0.35% | 22.55 | 23.08 | 29028 | 6617.61 | 0.61% |
| 2024-03-27 | 23.29 | 22.72 | -0.52 | -2.24% | 22.70 | 23.58 | 26907 | 6234.75 | 0.56% |
| 2024-03-26 | 23.40 | 23.24 | -0.23 | -0.98% | 23.10 | 23.60 | 24936 | 5813.48 | 0.52% |
| 2024-03-25 | 23.99 | 23.47 | -0.62 | -2.57% | 23.40 | 24.39 | 36548 | 8724.39 | 0.76% |
| 2024-03-22 | 24.89 | 24.09 | -0.90 | -3.60% | 24.05 | 25.07 | 44438 | 10817.17 | 0.93% |
| 2024-03-21 | 25.44 | 24.99 | -0.56 | -2.19% | 24.93 | 25.61 | 39880 | 10034.35 | 0.83% |
| 2024-03-20 | 25.54 | 25.55 | 0.01 | 0.04% | 25.28 | 25.84 | 36011 | 9194.32 | 0.75% |
| 2024-03-19 | 26.28 | 25.54 | -0.51 | -1.96% | 25.53 | 26.29 | 33128 | 8548.21 | 0.69% |
| 2024-03-18 | 25.72 | 26.05 | 0.52 | 2.04% | 25.15 | 26.06 | 43389 | 11099.41 | 0.91% |
| 2024-03-15 | 25.67 | 25.53 | -0.20 | -0.78% | 25.00 | 26.29 | 49645 | 12683.98 | 1.04% |
| 2024-03-14 | 26.70 | 25.73 | 0.03 | 0.12% | 25.50 | 27.08 | 69720 | 18197.58 | 1.46% |
| 2024-03-13 | 25.95 | 25.70 | -0.20 | -0.77% | 25.26 | 26.00 | 35576 | 9133.92 | 0.74% |
| 2024-03-12 | 25.50 | 25.90 | 0.50 | 1.97% | 25.28 | 26.00 | 41342 | 10625.00 | 0.86% |
| 2024-03-11 | 24.80 | 25.40 | 0.94 | 3.84% | 24.35 | 25.52 | 41344 | 10337.18 | 0.86% |
| 2024-03-08 | 24.56 | 24.46 | 0.04 | 0.16% | 24.17 | 24.83 | 29370 | 7178.36 | 0.61% |
| 2024-03-07 | 25.51 | 24.42 | -1.02 | -4.01% | 24.36 | 25.66 | 39934 | 9959.36 | 0.83% |
| 2024-03-06 | 25.85 | 25.44 | -0.38 | -1.47% | 25.06 | 25.90 | 35065 | 8936.57 | 0.73% |
| 2024-03-05 | 25.92 | 25.82 | -0.33 | -1.26% | 25.40 | 26.15 | 44582 | 11509.92 | 0.93% |
| 2024-03-04 | 25.84 | 26.15 | 0.18 | 0.69% | 25.76 | 26.84 | 61495 | 16087.17 | 1.28% |
| 2024-03-01 | 25.98 | 25.97 | -0.18 | -0.69% | 25.60 | 26.15 | 50378 | 12996.79 | 1.05% |
| 2024-02-29 | 25.09 | 26.15 | 0.79 | 3.12% | 25.02 | 26.18 | 60597 | 15536.91 | 1.26% |
| 2024-02-28 | 26.14 | 25.36 | -0.48 | -1.86% | 25.24 | 27.10 | 95518 | 25076.57 | 1.99% |
| 2024-02-27 | 24.96 | 25.84 | 0.94 | 3.78% | 24.82 | 26.18 | 92235 | 23621.50 | 1.93% |
| 2024-02-26 | 24.66 | 24.90 | 0.12 | 0.48% | 24.35 | 25.36 | 64074 | 15916.77 | 1.34% |
| 2024-02-23 | 24.60 | 24.78 | 0.12 | 0.49% | 23.93 | 24.78 | 76742 | 18660.06 | 1.60% |
| 2024-02-22 | 24.48 | 24.66 | 0.13 | 0.53% | 24.35 | 24.88 | 42683 | 10476.70 | 0.89% |
| 2024-02-21 | 24.13 | 24.53 | -0.23 | -0.93% | 24.00 | 25.29 | 73042 | 18006.72 | 1.52% |
| 2024-02-20 | 24.10 | 24.76 | 0.27 | 1.10% | 24.10 | 25.33 | 58383 | 14489.54 | 1.22% |
| 2024-02-19 | 24.64 | 24.49 | -0.10 | -0.41% | 23.88 | 24.95 | 74294 | 18052.48 | 1.55% |
| 2024-02-08 | 25.74 | 24.59 | -1.14 | -4.43% | 24.39 | 26.80 | 134879 | 34416.59 | 2.82% |
| 2024-02-07 | 23.30 | 25.73 | 2.43 | 10.43% | 23.20 | 25.84 | 144293 | 36182.59 | 3.01% |
| 2024-02-06 | 19.23 | 23.30 | 3.79 | 19.43% | 19.11 | 23.41 | 112607 | 24624.59 | 2.35% |
| 2024-02-05 | 19.88 | 19.51 | -0.57 | -2.84% | 18.44 | 20.50 | 80222 | 15518.92 | 1.67% |