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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 25.32 | 26.19 | 1.28 | 5.14% | 25.01 | 26.32 | 621434 | 159748.70 | 6.08% |
| 2024-05-14 | 25.33 | 24.91 | -0.22 | -0.88% | 24.76 | 25.70 | 477142 | 119900.88 | 4.67% |
| 2024-05-13 | 24.10 | 25.13 | 2.63 | 11.69% | 23.94 | 25.38 | 847167 | 208818.55 | 8.29% |
| 2024-05-10 | 22.89 | 22.50 | -0.41 | -1.79% | 22.43 | 23.30 | 171978 | 38907.70 | 1.68% |
| 2024-05-09 | 22.88 | 22.91 | -0.01 | -0.04% | 22.77 | 23.13 | 169680 | 38890.13 | 1.66% |
| 2024-05-08 | 23.45 | 22.92 | -0.68 | -2.88% | 22.83 | 23.45 | 135953 | 31297.04 | 1.33% |
| 2024-05-07 | 23.50 | 23.60 | 0.00 | 0.00% | 23.50 | 23.99 | 140403 | 33336.93 | 1.37% |
| 2024-05-06 | 23.89 | 23.60 | 0.16 | 0.68% | 23.48 | 24.08 | 151176 | 35912.47 | 1.48% |
| 2024-04-30 | 23.54 | 23.44 | -0.21 | -0.89% | 23.20 | 23.74 | 131043 | 30707.65 | 1.28% |
| 2024-04-29 | 23.28 | 23.65 | 0.61 | 2.65% | 23.26 | 23.83 | 174837 | 41306.63 | 1.71% |
| 2024-04-26 | 22.39 | 23.04 | 0.57 | 2.54% | 22.36 | 23.20 | 144698 | 33084.03 | 1.42% |
| 2024-04-25 | 22.25 | 22.47 | 0.12 | 0.54% | 22.11 | 22.67 | 104408 | 23404.89 | 1.02% |
| 2024-04-24 | 22.04 | 22.35 | 0.33 | 1.50% | 21.74 | 22.38 | 113492 | 25111.08 | 1.11% |
| 2024-04-23 | 22.24 | 22.02 | -0.18 | -0.81% | 22.00 | 22.45 | 115173 | 25503.93 | 1.13% |
| 2024-04-22 | 22.75 | 22.20 | -1.34 | -5.69% | 21.80 | 22.75 | 269699 | 60004.40 | 2.64% |
| 2024-04-19 | 23.16 | 23.54 | 0.20 | 0.86% | 23.08 | 23.65 | 125879 | 29498.16 | 1.23% |
| 2024-04-18 | 23.31 | 23.34 | -0.08 | -0.34% | 22.91 | 23.75 | 133262 | 31149.33 | 1.30% |
| 2024-04-17 | 22.83 | 23.42 | 0.79 | 3.49% | 22.83 | 23.42 | 130069 | 30261.23 | 1.27% |
| 2024-04-16 | 23.09 | 22.63 | -0.67 | -2.88% | 22.52 | 23.47 | 126473 | 29050.09 | 1.24% |
| 2024-04-15 | 22.85 | 23.30 | 0.36 | 1.57% | 22.85 | 23.76 | 138935 | 32405.13 | 1.36% |
| 2024-04-12 | 23.20 | 22.94 | -0.33 | -1.42% | 22.88 | 23.36 | 101487 | 23399.27 | 0.99% |
| 2024-04-11 | 22.99 | 23.27 | 0.13 | 0.56% | 22.94 | 23.68 | 109871 | 25751.64 | 1.08% |
| 2024-04-10 | 24.00 | 23.14 | -0.90 | -3.74% | 23.00 | 24.00 | 129169 | 30183.71 | 1.26% |
| 2024-04-09 | 23.70 | 24.04 | 0.49 | 2.08% | 23.48 | 24.15 | 96458 | 22994.60 | 0.94% |
| 2024-04-08 | 24.06 | 23.55 | -0.58 | -2.40% | 23.55 | 24.06 | 121045 | 28740.10 | 1.18% |
| 2024-04-03 | 24.66 | 24.13 | -0.71 | -2.86% | 23.97 | 24.70 | 148707 | 35962.22 | 1.46% |
| 2024-04-02 | 25.19 | 24.84 | -0.44 | -1.74% | 24.53 | 25.28 | 139666 | 34635.73 | 1.37% |
| 2024-04-01 | 24.44 | 25.28 | 0.97 | 3.99% | 24.34 | 25.33 | 181491 | 45239.48 | 1.78% |
| 2024-03-29 | 24.40 | 24.31 | -0.16 | -0.65% | 23.75 | 24.55 | 145936 | 35132.69 | 1.43% |
| 2024-03-28 | 24.10 | 24.47 | 0.32 | 1.33% | 24.08 | 24.80 | 184833 | 45309.82 | 1.81% |
| 2024-03-27 | 25.00 | 24.15 | -0.95 | -3.78% | 24.11 | 25.18 | 210042 | 51564.37 | 2.06% |
| 2024-03-26 | 25.20 | 25.10 | -0.32 | -1.26% | 24.53 | 25.46 | 250630 | 62502.77 | 2.45% |
| 2024-03-25 | 27.44 | 25.42 | -1.37 | -5.11% | 25.39 | 27.50 | 406514 | 106724.05 | 3.98% |
| 2024-03-22 | 26.22 | 26.79 | 0.58 | 2.21% | 25.75 | 27.09 | 418665 | 110686.63 | 4.10% |
| 2024-03-21 | 26.88 | 26.21 | -0.37 | -1.39% | 26.18 | 27.12 | 379075 | 100362.14 | 3.71% |
| 2024-03-20 | 24.99 | 26.58 | 1.59 | 6.36% | 24.99 | 26.58 | 525190 | 136675.02 | 5.14% |
| 2024-03-19 | 25.25 | 24.99 | -0.11 | -0.44% | 24.98 | 25.91 | 372150 | 94892.23 | 3.64% |
| 2024-03-18 | 24.53 | 25.10 | 0.69 | 2.83% | 24.34 | 25.20 | 231360 | 57340.31 | 2.26% |
| 2024-03-15 | 24.40 | 24.41 | -0.10 | -0.41% | 24.00 | 24.54 | 145855 | 35403.78 | 1.43% |
| 2024-03-14 | 24.65 | 24.51 | -0.45 | -1.80% | 24.19 | 24.84 | 188890 | 46316.10 | 1.85% |
| 2024-03-13 | 24.87 | 24.96 | 0.09 | 0.36% | 24.67 | 25.38 | 276811 | 69306.73 | 2.71% |
| 2024-03-12 | 24.65 | 24.87 | 0.35 | 1.43% | 24.31 | 24.91 | 211358 | 52161.39 | 2.07% |
| 2024-03-11 | 24.14 | 24.52 | 0.35 | 1.45% | 23.94 | 24.64 | 200687 | 48839.23 | 1.96% |
| 2024-03-08 | 23.95 | 24.17 | 0.22 | 0.92% | 23.80 | 24.31 | 141344 | 33997.57 | 1.38% |
| 2024-03-07 | 24.85 | 23.95 | -0.86 | -3.47% | 23.87 | 24.98 | 221060 | 53801.80 | 2.16% |
| 2024-03-06 | 24.73 | 24.81 | -0.07 | -0.28% | 24.52 | 25.15 | 158238 | 39343.17 | 1.55% |
| 2024-03-05 | 25.00 | 24.88 | -0.32 | -1.27% | 24.63 | 25.30 | 201771 | 50333.51 | 1.97% |
| 2024-03-04 | 25.50 | 25.20 | -0.43 | -1.68% | 24.79 | 25.64 | 283731 | 71327.88 | 2.78% |
| 2024-03-01 | 24.87 | 25.63 | 0.85 | 3.43% | 24.55 | 25.81 | 366150 | 92059.23 | 3.58% |
| 2024-02-29 | 23.50 | 24.78 | 1.46 | 6.26% | 23.40 | 24.79 | 360306 | 87535.43 | 3.53% |
| 2024-02-28 | 24.82 | 23.32 | -1.50 | -6.04% | 23.31 | 25.09 | 384914 | 93594.99 | 3.77% |
| 2024-02-27 | 23.62 | 24.82 | 1.03 | 4.33% | 23.56 | 24.88 | 279310 | 67965.03 | 2.73% |
| 2024-02-26 | 24.01 | 23.79 | -0.36 | -1.49% | 23.46 | 24.18 | 248933 | 59218.88 | 2.44% |
| 2024-02-23 | 24.00 | 24.15 | 0.26 | 1.09% | 23.46 | 24.15 | 247846 | 59236.77 | 2.43% |
| 2024-02-22 | 23.27 | 23.89 | 0.32 | 1.36% | 23.22 | 24.02 | 182170 | 43270.46 | 1.78% |
| 2024-02-21 | 23.21 | 23.57 | -0.15 | -0.63% | 23.05 | 24.21 | 258835 | 61274.75 | 2.53% |
| 2024-02-20 | 23.95 | 23.72 | -0.23 | -0.96% | 23.27 | 24.02 | 206217 | 48715.54 | 2.02% |
| 2024-02-19 | 24.18 | 23.95 | 0.43 | 1.83% | 23.50 | 24.28 | 260878 | 62381.96 | 2.55% |
| 2024-02-08 | 23.00 | 23.52 | 0.73 | 3.20% | 22.46 | 23.53 | 242045 | 55895.38 | 2.37% |
| 2024-02-07 | 22.33 | 22.79 | 0.43 | 1.92% | 22.10 | 22.82 | 251096 | 56536.84 | 2.46% |
| 2024-02-06 | 20.03 | 22.36 | 1.96 | 9.61% | 19.86 | 22.37 | 246340 | 52748.03 | 2.41% |