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 | 25.56 | 24.93 | -0.69 | -2.69% | 24.84 | 25.85 | 13763 | 3450.40 | 1.19% |
| 2024-05-09 | 25.39 | 25.62 | 0.04 | 0.16% | 25.39 | 25.90 | 10755 | 2761.29 | 0.93% |
| 2024-05-08 | 25.96 | 25.58 | -0.61 | -2.33% | 25.41 | 26.09 | 13416 | 3447.95 | 1.16% |
| 2024-05-07 | 26.22 | 26.19 | 0.20 | 0.77% | 25.97 | 26.50 | 14911 | 3907.91 | 1.29% |
| 2024-05-06 | 26.23 | 25.99 | 0.00 | 0.00% | 25.97 | 26.66 | 22452 | 5904.65 | 1.94% |
| 2024-04-30 | 26.05 | 25.99 | 0.05 | 0.19% | 25.32 | 26.44 | 23298 | 6033.56 | 2.02% |
| 2024-04-29 | 25.11 | 25.94 | 1.32 | 5.36% | 24.90 | 26.30 | 30959 | 7989.16 | 2.68% |
| 2024-04-26 | 24.16 | 24.62 | 0.41 | 1.69% | 24.16 | 25.32 | 27853 | 6895.68 | 2.41% |
| 2024-04-25 | 23.66 | 24.21 | 0.41 | 1.72% | 23.36 | 24.68 | 23898 | 5749.41 | 2.07% |
| 2024-04-24 | 22.91 | 23.80 | 0.91 | 3.98% | 22.90 | 23.96 | 20227 | 4772.04 | 1.75% |
| 2024-04-23 | 22.20 | 22.89 | 0.89 | 4.05% | 22.12 | 23.10 | 23185 | 5257.02 | 2.01% |
| 2024-04-22 | 21.51 | 22.00 | -0.51 | -2.27% | 21.51 | 22.55 | 19420 | 4271.39 | 1.68% |
| 2024-04-19 | 22.81 | 22.51 | -0.65 | -2.81% | 22.17 | 23.23 | 20154 | 4562.85 | 1.74% |
| 2024-04-18 | 23.41 | 23.16 | -0.15 | -0.64% | 22.72 | 23.85 | 20323 | 4728.78 | 1.76% |
| 2024-04-17 | 21.80 | 23.31 | 2.01 | 9.44% | 21.80 | 23.50 | 29954 | 6875.24 | 2.59% |
| 2024-04-16 | 23.13 | 21.30 | -2.20 | -9.36% | 21.30 | 23.43 | 32732 | 7180.24 | 2.83% |
| 2024-04-15 | 24.92 | 23.50 | -1.43 | -5.74% | 22.88 | 25.09 | 30679 | 7289.93 | 2.65% |
| 2024-04-12 | 25.84 | 24.93 | -0.95 | -3.67% | 24.89 | 26.27 | 27029 | 6871.34 | 2.34% |
| 2024-04-11 | 25.31 | 25.88 | 0.71 | 2.82% | 25.07 | 26.84 | 29466 | 7710.13 | 2.55% |
| 2024-04-10 | 26.01 | 25.17 | -1.09 | -4.15% | 24.96 | 26.22 | 20781 | 5265.55 | 1.80% |
| 2024-04-09 | 25.99 | 26.26 | 0.28 | 1.08% | 25.59 | 26.57 | 16245 | 4233.35 | 1.41% |
| 2024-04-08 | 26.67 | 25.98 | -0.67 | -2.51% | 25.90 | 26.70 | 17095 | 4488.25 | 1.48% |
| 2024-04-03 | 28.22 | 26.65 | -1.15 | -4.14% | 26.52 | 28.22 | 21327 | 5723.53 | 1.84% |
| 2024-04-02 | 28.45 | 27.80 | -0.93 | -3.24% | 27.51 | 28.72 | 27393 | 7649.37 | 2.37% |
| 2024-04-01 | 27.85 | 28.73 | 0.85 | 3.05% | 27.85 | 29.48 | 34866 | 10057.21 | 3.02% |
| 2024-03-29 | 27.38 | 27.88 | 0.46 | 1.68% | 26.50 | 28.15 | 36266 | 9889.13 | 3.14% |
| 2024-03-28 | 26.34 | 27.42 | 0.69 | 2.58% | 25.90 | 28.06 | 39250 | 10659.41 | 3.39% |
| 2024-03-27 | 28.15 | 26.73 | -1.62 | -5.71% | 26.65 | 28.78 | 39766 | 10945.06 | 3.44% |
| 2024-03-26 | 29.56 | 28.35 | -1.65 | -5.50% | 28.05 | 29.91 | 65563 | 18881.75 | 5.67% |
| 2024-03-25 | 32.38 | 30.00 | -2.72 | -8.31% | 29.93 | 32.77 | 79702 | 24808.02 | 6.89% |
| 2024-03-22 | 31.03 | 32.72 | 1.62 | 5.21% | 30.30 | 33.17 | 109211 | 34974.05 | 9.45% |
| 2024-03-21 | 32.00 | 31.10 | 0.00 | 0.00% | 30.89 | 32.23 | 66018 | 20790.73 | 5.71% |
| 2024-03-20 | 29.90 | 31.10 | 0.96 | 3.19% | 29.83 | 31.43 | 67045 | 20701.00 | 5.80% |
| 2024-03-19 | 30.65 | 30.14 | -0.51 | -1.66% | 30.07 | 30.84 | 39981 | 12167.78 | 3.46% |
| 2024-03-18 | 30.66 | 30.65 | 0.26 | 0.86% | 29.90 | 30.80 | 43552 | 13278.34 | 3.77% |
| 2024-03-15 | 29.74 | 30.39 | 0.37 | 1.23% | 29.07 | 30.45 | 39953 | 11916.25 | 3.46% |
| 2024-03-14 | 30.60 | 30.02 | -1.48 | -4.70% | 29.12 | 31.10 | 65905 | 19840.56 | 5.70% |
| 2024-03-13 | 30.03 | 31.50 | 1.29 | 4.27% | 29.88 | 31.98 | 82517 | 25679.54 | 7.14% |
| 2024-03-12 | 30.18 | 30.21 | -0.02 | -0.07% | 29.52 | 31.36 | 53886 | 16279.60 | 4.66% |
| 2024-03-11 | 29.00 | 30.23 | 0.43 | 1.44% | 28.88 | 30.25 | 51927 | 15252.01 | 4.49% |
| 2024-03-08 | 29.00 | 29.80 | 0.85 | 2.94% | 28.81 | 30.18 | 38867 | 11462.31 | 3.36% |
| 2024-03-07 | 30.28 | 28.95 | -1.30 | -4.30% | 28.95 | 31.30 | 57842 | 17442.44 | 5.00% |
| 2024-03-06 | 30.20 | 30.25 | -0.49 | -1.59% | 29.50 | 31.10 | 67404 | 20327.71 | 5.83% |
| 2024-03-05 | 30.81 | 30.74 | -0.66 | -2.10% | 30.62 | 33.18 | 114812 | 36636.40 | 9.93% |
| 2024-03-04 | 28.20 | 31.40 | 2.82 | 9.87% | 28.20 | 32.15 | 119847 | 36351.67 | 10.37% |
| 2024-03-01 | 26.85 | 28.58 | 1.80 | 6.72% | 26.85 | 28.64 | 59634 | 16701.82 | 5.16% |
| 2024-02-29 | 25.01 | 26.78 | 1.59 | 6.31% | 25.01 | 26.78 | 48617 | 12764.19 | 4.21% |
| 2024-02-28 | 28.41 | 25.19 | -3.18 | -11.21% | 25.19 | 29.35 | 71112 | 19797.37 | 6.15% |
| 2024-02-27 | 26.36 | 28.37 | 1.62 | 6.06% | 26.29 | 28.46 | 50090 | 13766.68 | 4.33% |
| 2024-02-26 | 26.91 | 26.75 | -0.03 | -0.11% | 25.88 | 27.20 | 49102 | 13036.49 | 4.25% |
| 2024-02-23 | 25.26 | 26.78 | 1.65 | 6.57% | 24.60 | 27.50 | 69200 | 18007.43 | 5.99% |
| 2024-02-22 | 23.99 | 25.13 | 1.14 | 4.75% | 23.99 | 25.18 | 47664 | 11730.49 | 4.12% |
| 2024-02-21 | 23.45 | 23.99 | -0.21 | -0.87% | 22.71 | 24.80 | 65569 | 15615.12 | 5.67% |
| 2024-02-20 | 22.18 | 24.20 | 1.61 | 7.13% | 21.65 | 25.99 | 77356 | 18558.07 | 6.69% |
| 2024-02-19 | 21.80 | 22.59 | 2.02 | 9.82% | 21.33 | 22.74 | 52985 | 11699.19 | 4.58% |
| 2024-02-08 | 19.17 | 20.57 | 1.45 | 7.58% | 18.00 | 20.86 | 48966 | 9668.28 | 4.24% |
| 2024-02-07 | 20.18 | 19.12 | -0.80 | -4.02% | 18.64 | 20.33 | 43902 | 8598.93 | 3.80% |
| 2024-02-06 | 18.90 | 19.92 | 0.71 | 3.70% | 17.62 | 20.86 | 60271 | 11487.91 | 5.21% |
| 2024-02-05 | 22.45 | 19.21 | -3.30 | -14.66% | 19.07 | 22.68 | 45035 | 9073.32 | 3.90% |
| 2024-02-02 | 24.56 | 22.51 | -1.49 | -6.21% | 21.71 | 24.90 | 32357 | 7627.04 | 2.80% |