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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 25.17 | 24.81 | -1.14 | -4.39% | 24.68 | 25.93 | 19049 | 4808.14 | 1.56% |
| 2024-05-10 | 27.82 | 25.95 | -0.67 | -2.52% | 25.84 | 28.28 | 26586 | 7114.54 | 2.18% |
| 2024-05-09 | 26.86 | 26.62 | -0.28 | -1.04% | 26.31 | 27.30 | 23947 | 6424.35 | 1.96% |
| 2024-05-08 | 26.53 | 26.90 | 0.67 | 2.55% | 25.89 | 27.31 | 31631 | 8424.26 | 2.60% |
| 2024-05-07 | 26.27 | 26.23 | -0.17 | -0.64% | 25.80 | 26.68 | 17333 | 4532.23 | 1.42% |
| 2024-05-06 | 25.24 | 26.40 | 1.39 | 5.56% | 25.24 | 26.46 | 21300 | 5547.86 | 1.75% |
| 2024-04-30 | 24.87 | 25.01 | 0.19 | 0.77% | 24.48 | 25.48 | 9824 | 2447.39 | 0.81% |
| 2024-04-29 | 24.28 | 24.82 | 1.00 | 4.20% | 24.03 | 24.83 | 11308 | 2765.47 | 0.93% |
| 2024-04-26 | 23.48 | 23.82 | 0.35 | 1.49% | 23.30 | 24.00 | 9981 | 2368.68 | 0.82% |
| 2024-04-25 | 22.67 | 23.47 | 0.57 | 2.49% | 22.67 | 24.00 | 13952 | 3280.03 | 1.14% |
| 2024-04-24 | 22.55 | 22.90 | 0.47 | 2.10% | 22.22 | 23.00 | 10122 | 2297.66 | 0.83% |
| 2024-04-23 | 21.61 | 22.43 | 0.82 | 3.79% | 21.52 | 22.76 | 12821 | 2833.51 | 1.05% |
| 2024-04-22 | 21.40 | 21.61 | -0.16 | -0.73% | 20.56 | 21.90 | 15210 | 3248.61 | 1.25% |
| 2024-04-19 | 22.27 | 21.77 | -0.33 | -1.49% | 21.54 | 22.42 | 9213 | 2015.23 | 0.76% |
| 2024-04-18 | 22.50 | 22.10 | -0.05 | -0.23% | 21.67 | 22.80 | 10760 | 2385.80 | 0.88% |
| 2024-04-17 | 20.73 | 22.15 | 1.87 | 9.22% | 20.48 | 22.25 | 19188 | 4165.55 | 1.57% |
| 2024-04-16 | 22.80 | 20.28 | -2.56 | -11.21% | 20.19 | 22.80 | 25548 | 5378.21 | 2.10% |
| 2024-04-15 | 24.50 | 22.84 | -1.95 | -7.87% | 22.48 | 24.94 | 22444 | 5242.94 | 1.84% |
| 2024-04-12 | 25.44 | 24.79 | -0.65 | -2.56% | 24.69 | 25.97 | 9878 | 2477.66 | 0.81% |
| 2024-04-11 | 25.30 | 25.44 | -0.16 | -0.63% | 25.30 | 26.14 | 9198 | 2366.90 | 0.75% |
| 2024-04-10 | 26.66 | 25.60 | -1.10 | -4.12% | 25.36 | 26.72 | 12935 | 3337.56 | 1.06% |
| 2024-04-09 | 25.60 | 26.70 | 1.07 | 4.17% | 25.13 | 26.78 | 13310 | 3482.43 | 1.09% |
| 2024-04-08 | 27.12 | 25.63 | -1.23 | -4.58% | 25.60 | 27.12 | 12878 | 3346.70 | 1.06% |
| 2024-04-03 | 27.17 | 26.86 | -0.31 | -1.14% | 26.63 | 27.30 | 10637 | 2867.12 | 0.87% |
| 2024-04-02 | 27.00 | 27.17 | 0.24 | 0.89% | 26.64 | 27.36 | 10438 | 2816.71 | 0.86% |
| 2024-04-01 | 26.75 | 26.93 | 1.07 | 4.14% | 25.75 | 26.97 | 10522 | 2796.39 | 0.86% |
| 2024-03-29 | 25.71 | 25.86 | 0.17 | 0.66% | 25.70 | 26.11 | 9719 | 2514.51 | 0.80% |
| 2024-03-28 | 25.63 | 25.69 | 0.23 | 0.90% | 25.17 | 25.96 | 12566 | 3224.52 | 1.03% |
| 2024-03-27 | 25.99 | 25.46 | -0.48 | -1.85% | 25.46 | 26.23 | 7369 | 1909.94 | 0.60% |
| 2024-03-26 | 25.80 | 25.94 | 0.04 | 0.15% | 25.40 | 26.29 | 8679 | 2240.78 | 0.71% |
| 2024-03-25 | 26.81 | 25.90 | -0.90 | -3.36% | 25.90 | 26.93 | 9159 | 2415.54 | 0.75% |
| 2024-03-22 | 27.45 | 26.80 | -0.58 | -2.12% | 26.56 | 27.45 | 11461 | 3079.54 | 0.94% |
| 2024-03-21 | 27.67 | 27.38 | -0.28 | -1.01% | 27.12 | 28.08 | 9533 | 2617.29 | 0.78% |
| 2024-03-20 | 27.30 | 27.66 | 0.62 | 2.29% | 26.83 | 27.86 | 12794 | 3518.48 | 1.05% |
| 2024-03-19 | 27.32 | 27.04 | -0.26 | -0.95% | 26.97 | 27.36 | 10756 | 2918.22 | 0.88% |
| 2024-03-18 | 26.73 | 27.30 | 0.58 | 2.17% | 26.54 | 27.34 | 13277 | 3585.48 | 1.09% |
| 2024-03-15 | 26.49 | 26.72 | 0.21 | 0.79% | 26.30 | 26.89 | 12492 | 3317.42 | 1.02% |
| 2024-03-14 | 27.65 | 26.51 | 0.01 | 0.04% | 26.32 | 28.18 | 24277 | 6598.96 | 1.99% |
| 2024-03-13 | 26.73 | 26.50 | -0.23 | -0.86% | 26.30 | 26.99 | 10944 | 2905.77 | 0.90% |
| 2024-03-12 | 25.99 | 26.73 | 0.79 | 3.05% | 25.98 | 26.83 | 17770 | 4720.34 | 1.46% |
| 2024-03-11 | 25.38 | 25.94 | 0.46 | 1.81% | 25.26 | 25.99 | 9417 | 2418.60 | 0.77% |
| 2024-03-08 | 24.76 | 25.48 | 0.43 | 1.72% | 24.76 | 25.62 | 8282 | 2103.66 | 0.68% |
| 2024-03-07 | 25.79 | 25.05 | -0.80 | -3.09% | 24.95 | 26.30 | 12980 | 3314.72 | 1.06% |
| 2024-03-06 | 26.23 | 25.85 | -0.49 | -1.86% | 25.71 | 26.33 | 9663 | 2514.50 | 0.79% |
| 2024-03-05 | 26.26 | 26.34 | -0.17 | -0.64% | 25.75 | 26.72 | 15508 | 4066.82 | 1.27% |
| 2024-03-04 | 25.95 | 26.51 | 0.64 | 2.47% | 25.93 | 26.78 | 13516 | 3563.04 | 1.11% |
| 2024-03-01 | 25.60 | 25.87 | 0.27 | 1.05% | 25.12 | 25.95 | 11770 | 3004.07 | 0.97% |
| 2024-02-29 | 25.05 | 25.60 | 0.70 | 2.81% | 24.93 | 25.80 | 15427 | 3913.86 | 1.27% |
| 2024-02-28 | 27.18 | 24.90 | -1.88 | -7.02% | 24.88 | 28.24 | 28118 | 7490.22 | 2.31% |
| 2024-02-27 | 26.05 | 26.78 | 0.54 | 2.06% | 25.86 | 26.79 | 11113 | 2934.20 | 0.91% |
| 2024-02-26 | 25.80 | 26.24 | 0.74 | 2.90% | 25.50 | 26.56 | 14715 | 3835.87 | 1.21% |
| 2024-02-23 | 25.06 | 25.50 | 0.59 | 2.37% | 24.88 | 25.50 | 14771 | 3723.30 | 1.21% |
| 2024-02-22 | 24.40 | 24.91 | 0.87 | 3.62% | 24.29 | 25.18 | 15405 | 3815.32 | 1.26% |
| 2024-02-21 | 23.75 | 24.04 | 0.00 | 0.00% | 23.45 | 24.64 | 15980 | 3873.27 | 1.31% |
| 2024-02-20 | 23.69 | 24.04 | 0.27 | 1.14% | 23.25 | 24.41 | 10480 | 2515.65 | 0.86% |
| 2024-02-19 | 22.36 | 23.77 | 1.35 | 6.02% | 22.20 | 24.19 | 24689 | 5834.11 | 2.03% |
| 2024-02-08 | 19.54 | 22.42 | 2.47 | 12.38% | 19.35 | 22.50 | 27241 | 5695.84 | 2.23% |
| 2024-02-07 | 21.29 | 19.95 | -1.37 | -6.43% | 19.68 | 21.65 | 24388 | 5048.31 | 2.00% |
| 2024-02-06 | 19.70 | 21.32 | 1.01 | 4.97% | 18.80 | 22.24 | 25803 | 5252.46 | 2.12% |
| 2024-02-05 | 22.94 | 20.31 | -2.84 | -12.27% | 19.72 | 22.95 | 27713 | 5784.63 | 2.27% |