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 | 25.42 | 24.81 | -0.70 | -2.74% | 24.60 | 25.49 | 34966 | 8719.32 | 1.94% |
| 2024-05-14 | 25.71 | 25.51 | -0.09 | -0.35% | 25.40 | 25.99 | 40908 | 10498.82 | 2.27% |
| 2024-05-13 | 25.48 | 25.60 | 0.00 | 0.00% | 25.25 | 26.25 | 48531 | 12480.58 | 2.70% |
| 2024-05-10 | 26.61 | 25.60 | -1.41 | -5.22% | 25.60 | 27.39 | 89251 | 23553.33 | 4.96% |
| 2024-05-09 | 26.65 | 27.01 | -0.72 | -2.60% | 26.10 | 27.84 | 119940 | 32224.59 | 6.66% |
| 2024-05-08 | 26.51 | 27.73 | 2.74 | 10.96% | 25.82 | 27.96 | 136532 | 36939.62 | 7.59% |
| 2024-05-07 | 24.86 | 24.99 | 0.02 | 0.08% | 24.42 | 25.06 | 41166 | 10179.15 | 2.29% |
| 2024-05-06 | 23.80 | 24.97 | 1.36 | 5.76% | 23.70 | 24.97 | 67316 | 16518.84 | 3.74% |
| 2024-04-30 | 22.91 | 23.61 | 0.62 | 2.70% | 22.80 | 24.39 | 41246 | 9674.25 | 2.29% |
| 2024-04-29 | 22.68 | 22.99 | -0.86 | -3.61% | 22.08 | 23.25 | 48839 | 11133.71 | 2.71% |
| 2024-04-26 | 23.25 | 23.85 | 0.53 | 2.27% | 23.25 | 23.87 | 23755 | 5599.18 | 1.32% |
| 2024-04-25 | 22.62 | 23.32 | 0.52 | 2.28% | 22.61 | 23.59 | 22287 | 5177.55 | 1.24% |
| 2024-04-24 | 22.78 | 22.80 | 0.00 | 0.00% | 22.51 | 22.97 | 16489 | 3741.98 | 0.92% |
| 2024-04-23 | 23.00 | 22.80 | -0.03 | -0.13% | 22.15 | 23.08 | 22945 | 5199.98 | 1.27% |
| 2024-04-22 | 22.25 | 22.83 | 0.52 | 2.33% | 22.25 | 23.30 | 36801 | 8414.34 | 2.04% |
| 2024-04-19 | 22.30 | 22.31 | -0.29 | -1.28% | 21.91 | 22.55 | 30814 | 6840.64 | 1.71% |
| 2024-04-18 | 22.66 | 22.60 | -0.17 | -0.75% | 22.21 | 22.81 | 16670 | 3766.49 | 0.93% |
| 2024-04-17 | 22.45 | 22.77 | 0.56 | 2.52% | 22.43 | 23.08 | 16328 | 3712.77 | 0.91% |
| 2024-04-16 | 22.82 | 22.21 | -0.79 | -3.43% | 22.01 | 23.02 | 19187 | 4298.18 | 1.07% |
| 2024-04-15 | 22.70 | 23.00 | 0.15 | 0.66% | 22.50 | 23.29 | 20578 | 4723.51 | 1.14% |
| 2024-04-12 | 22.90 | 22.85 | -0.20 | -0.87% | 22.82 | 23.32 | 11280 | 2595.77 | 0.63% |
| 2024-04-11 | 23.21 | 23.05 | -0.35 | -1.50% | 23.00 | 23.59 | 12016 | 2786.92 | 0.67% |
| 2024-04-10 | 24.05 | 23.40 | -0.67 | -2.78% | 23.31 | 24.20 | 15907 | 3762.19 | 0.88% |
| 2024-04-09 | 23.25 | 24.07 | 0.80 | 3.44% | 23.20 | 24.07 | 24065 | 5699.12 | 1.34% |
| 2024-04-08 | 23.98 | 23.27 | -0.60 | -2.51% | 23.27 | 23.98 | 19082 | 4479.62 | 1.06% |
| 2024-04-03 | 24.38 | 23.87 | -0.26 | -1.08% | 23.81 | 24.50 | 29467 | 7096.74 | 1.64% |
| 2024-04-02 | 24.88 | 24.13 | 0.07 | 0.29% | 23.95 | 25.20 | 52595 | 12882.10 | 2.92% |
| 2024-04-01 | 24.20 | 24.06 | -0.08 | -0.33% | 23.90 | 24.50 | 18676 | 4497.42 | 1.04% |
| 2024-03-29 | 23.84 | 24.14 | 0.30 | 1.26% | 23.52 | 24.15 | 11212 | 2677.89 | 0.62% |
| 2024-03-28 | 23.43 | 23.84 | 0.33 | 1.40% | 23.33 | 24.20 | 19221 | 4590.26 | 1.07% |
| 2024-03-27 | 23.40 | 23.51 | 0.00 | 0.00% | 23.22 | 24.06 | 21452 | 5080.12 | 1.19% |
| 2024-03-26 | 23.90 | 23.51 | -0.47 | -1.96% | 23.17 | 24.02 | 18616 | 4371.83 | 1.03% |
| 2024-03-25 | 24.00 | 23.98 | -0.27 | -1.11% | 23.94 | 24.34 | 22367 | 5390.51 | 1.24% |
| 2024-03-22 | 24.36 | 24.25 | -0.19 | -0.78% | 23.97 | 24.40 | 23959 | 5796.20 | 1.33% |
| 2024-03-21 | 24.70 | 24.44 | -0.19 | -0.77% | 24.26 | 24.78 | 15689 | 3834.36 | 0.87% |
| 2024-03-20 | 24.45 | 24.63 | 0.11 | 0.45% | 24.33 | 24.94 | 17440 | 4293.42 | 0.97% |
| 2024-03-19 | 24.83 | 24.52 | -0.40 | -1.61% | 24.44 | 24.91 | 18766 | 4622.50 | 1.04% |
| 2024-03-18 | 24.74 | 24.92 | 0.15 | 0.61% | 24.36 | 25.05 | 27708 | 6848.77 | 1.54% |
| 2024-03-15 | 24.46 | 24.77 | 0.22 | 0.90% | 24.29 | 24.96 | 27328 | 6719.07 | 1.52% |
| 2024-03-14 | 24.26 | 24.55 | 0.46 | 1.91% | 24.26 | 25.20 | 47028 | 11589.31 | 2.61% |
| 2024-03-13 | 23.92 | 24.09 | 0.18 | 0.75% | 23.68 | 24.22 | 21565 | 5164.71 | 1.20% |
| 2024-03-12 | 23.73 | 23.91 | 0.17 | 0.72% | 23.71 | 24.26 | 27872 | 6689.56 | 1.55% |
| 2024-03-11 | 23.10 | 23.74 | 0.65 | 2.82% | 22.90 | 23.82 | 19936 | 4669.40 | 1.11% |
| 2024-03-08 | 22.91 | 23.09 | 0.15 | 0.65% | 22.72 | 23.25 | 10997 | 2529.42 | 0.61% |
| 2024-03-07 | 23.55 | 22.94 | -0.76 | -3.21% | 22.90 | 23.82 | 16515 | 3857.58 | 0.92% |
| 2024-03-06 | 24.00 | 23.70 | -0.40 | -1.66% | 23.10 | 24.10 | 21358 | 5048.00 | 1.19% |
| 2024-03-05 | 24.49 | 24.10 | -0.55 | -2.23% | 23.70 | 24.49 | 21583 | 5198.03 | 1.20% |
| 2024-03-04 | 23.70 | 24.65 | 0.91 | 3.83% | 23.56 | 24.66 | 31635 | 7666.32 | 1.76% |
| 2024-03-01 | 23.70 | 23.74 | 0.04 | 0.17% | 23.28 | 23.89 | 18001 | 4247.98 | 1.00% |
| 2024-02-29 | 22.95 | 23.70 | 0.66 | 2.86% | 22.87 | 23.78 | 20905 | 4896.88 | 1.16% |
| 2024-02-28 | 23.99 | 23.04 | -0.86 | -3.60% | 23.03 | 25.03 | 46446 | 11229.41 | 2.58% |
| 2024-02-27 | 23.55 | 23.90 | 0.33 | 1.40% | 23.36 | 23.95 | 22429 | 5290.63 | 1.25% |
| 2024-02-26 | 23.40 | 23.57 | 0.34 | 1.46% | 23.10 | 23.98 | 25644 | 6037.52 | 1.42% |
| 2024-02-23 | 23.17 | 23.23 | 0.08 | 0.35% | 22.63 | 23.27 | 22275 | 5119.62 | 1.24% |
| 2024-02-22 | 23.17 | 23.15 | -0.03 | -0.13% | 22.90 | 23.43 | 19443 | 4487.86 | 1.08% |
| 2024-02-21 | 23.00 | 23.18 | 0.03 | 0.13% | 22.85 | 23.78 | 27081 | 6338.94 | 1.50% |
| 2024-02-20 | 23.27 | 23.15 | -0.21 | -0.90% | 22.83 | 23.47 | 20397 | 4709.08 | 1.13% |
| 2024-02-19 | 23.83 | 23.36 | -0.15 | -0.64% | 23.00 | 24.06 | 32000 | 7552.74 | 1.78% |
| 2024-02-08 | 21.60 | 23.51 | 1.61 | 7.35% | 21.60 | 24.10 | 44668 | 10430.97 | 2.48% |
| 2024-02-07 | 21.30 | 21.90 | 0.47 | 2.19% | 21.28 | 22.59 | 45149 | 9884.63 | 2.51% |
| 2024-02-06 | 19.02 | 21.43 | 2.27 | 11.85% | 18.79 | 21.68 | 40928 | 8294.73 | 2.27% |