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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 25.79 | 26.00 | -0.34 | -1.29% | 25.79 | 26.30 | 23411 | 6072.61 | 1.25% |
| 2024-05-16 | 25.91 | 26.34 | 0.90 | 3.54% | 25.64 | 26.67 | 41749 | 10937.92 | 2.24% |
| 2024-05-15 | 26.88 | 25.44 | -1.44 | -5.36% | 25.42 | 27.66 | 52367 | 13653.75 | 2.81% |
| 2024-05-14 | 27.40 | 26.88 | -0.33 | -1.21% | 26.50 | 29.44 | 85592 | 23956.47 | 4.59% |
| 2024-05-13 | 25.75 | 27.21 | 2.03 | 8.06% | 25.10 | 27.80 | 65454 | 17382.73 | 3.51% |
| 2024-05-10 | 25.27 | 25.18 | -0.12 | -0.47% | 24.86 | 25.66 | 16164 | 4053.86 | 0.87% |
| 2024-05-09 | 25.20 | 25.30 | 0.53 | 2.14% | 25.00 | 25.96 | 34587 | 8846.13 | 1.85% |
| 2024-05-08 | 24.67 | 24.77 | 0.17 | 0.69% | 24.31 | 25.26 | 21808 | 5424.75 | 1.17% |
| 2024-05-07 | 24.67 | 24.60 | 0.08 | 0.33% | 24.38 | 24.75 | 11712 | 2879.60 | 0.63% |
| 2024-05-06 | 24.46 | 24.52 | 0.48 | 2.00% | 24.24 | 24.73 | 17804 | 4356.83 | 0.95% |
| 2024-04-30 | 24.30 | 24.04 | -0.25 | -1.03% | 23.67 | 24.48 | 19590 | 4699.58 | 1.05% |
| 2024-04-29 | 23.46 | 24.29 | 1.14 | 4.92% | 23.34 | 24.46 | 33142 | 7970.98 | 1.78% |
| 2024-04-26 | 23.51 | 23.15 | -0.15 | -0.64% | 23.00 | 23.51 | 14645 | 3393.15 | 0.78% |
| 2024-04-25 | 23.32 | 23.30 | -0.08 | -0.34% | 23.10 | 23.61 | 7504 | 1753.95 | 0.40% |
| 2024-04-24 | 23.69 | 23.38 | 0.06 | 0.26% | 23.22 | 23.75 | 10704 | 2503.78 | 0.57% |
| 2024-04-23 | 23.12 | 23.32 | 0.29 | 1.26% | 23.01 | 23.46 | 10385 | 2417.28 | 0.56% |
| 2024-04-22 | 23.09 | 23.03 | -0.13 | -0.56% | 22.63 | 23.35 | 9837 | 2260.51 | 0.53% |
| 2024-04-19 | 23.05 | 23.16 | 0.11 | 0.48% | 22.70 | 23.32 | 13428 | 3090.30 | 0.72% |
| 2024-04-18 | 23.55 | 23.05 | -0.50 | -2.12% | 22.96 | 23.78 | 17032 | 3968.08 | 0.91% |
| 2024-04-17 | 21.80 | 23.55 | 1.93 | 8.93% | 21.80 | 23.85 | 26209 | 6031.58 | 1.40% |
| 2024-04-16 | 23.11 | 21.62 | -1.91 | -8.12% | 21.51 | 23.78 | 30576 | 6743.01 | 1.64% |
| 2024-04-15 | 24.25 | 23.53 | -0.57 | -2.37% | 23.00 | 25.85 | 32917 | 8023.69 | 1.76% |
| 2024-04-12 | 24.40 | 24.10 | -0.38 | -1.55% | 24.05 | 25.09 | 19130 | 4686.35 | 1.03% |
| 2024-04-11 | 24.98 | 24.48 | -1.05 | -4.11% | 24.31 | 25.36 | 32139 | 7958.48 | 1.72% |
| 2024-04-10 | 26.00 | 25.53 | -0.35 | -1.35% | 25.40 | 26.29 | 39206 | 10119.58 | 2.10% |
| 2024-04-09 | 24.95 | 25.88 | 1.72 | 7.12% | 23.89 | 26.20 | 46981 | 11994.43 | 2.52% |
| 2024-04-08 | 24.74 | 24.16 | -0.57 | -2.30% | 23.99 | 24.74 | 14677 | 3556.30 | 0.79% |
| 2024-04-03 | 24.78 | 24.73 | -0.20 | -0.80% | 24.40 | 24.95 | 10696 | 2639.48 | 0.57% |
| 2024-04-02 | 25.20 | 24.93 | -0.04 | -0.16% | 24.64 | 25.20 | 15630 | 3888.73 | 0.84% |
| 2024-04-01 | 24.55 | 24.97 | 0.36 | 1.46% | 24.45 | 25.14 | 15581 | 3888.34 | 0.84% |
| 2024-03-29 | 24.08 | 24.61 | 0.64 | 2.67% | 24.00 | 25.50 | 16978 | 4218.09 | 0.91% |
| 2024-03-28 | 23.65 | 23.97 | 0.34 | 1.44% | 23.65 | 24.25 | 17412 | 4178.05 | 0.93% |
| 2024-03-27 | 24.99 | 23.63 | -1.22 | -4.91% | 23.50 | 24.99 | 21164 | 5109.81 | 1.13% |
| 2024-03-26 | 24.63 | 24.85 | -0.04 | -0.16% | 24.60 | 25.10 | 24029 | 5980.28 | 1.29% |
| 2024-03-25 | 25.34 | 24.89 | -0.46 | -1.81% | 24.88 | 25.97 | 23566 | 6018.24 | 1.26% |
| 2024-03-22 | 25.60 | 25.35 | -0.35 | -1.36% | 24.77 | 25.82 | 22285 | 5627.57 | 1.19% |
| 2024-03-21 | 25.84 | 25.70 | -0.19 | -0.73% | 25.37 | 26.00 | 20645 | 5286.97 | 1.11% |
| 2024-03-20 | 26.11 | 25.89 | -0.21 | -0.80% | 25.43 | 26.18 | 32822 | 8446.48 | 1.76% |
| 2024-03-19 | 25.93 | 26.10 | 0.11 | 0.42% | 25.60 | 26.18 | 41355 | 10697.62 | 2.22% |
| 2024-03-18 | 25.33 | 25.99 | 1.08 | 4.34% | 25.32 | 26.25 | 52016 | 13440.62 | 2.79% |
| 2024-03-15 | 25.18 | 24.91 | -0.47 | -1.85% | 24.38 | 25.26 | 38340 | 9497.24 | 2.05% |
| 2024-03-14 | 25.39 | 25.38 | -0.37 | -1.44% | 25.06 | 26.25 | 53991 | 13756.50 | 2.89% |
| 2024-03-13 | 24.30 | 25.75 | 1.19 | 4.85% | 24.12 | 26.38 | 89455 | 22820.86 | 4.79% |
| 2024-03-12 | 26.15 | 24.56 | -0.58 | -2.31% | 24.38 | 26.15 | 109260 | 27646.61 | 5.86% |
| 2024-03-11 | 21.48 | 25.14 | 4.19 | 20.00% | 21.37 | 25.14 | 92134 | 21973.99 | 4.94% |
| 2024-03-08 | 20.76 | 20.95 | 0.14 | 0.67% | 20.48 | 21.45 | 14022 | 2954.36 | 0.75% |
| 2024-03-07 | 21.14 | 20.81 | -0.36 | -1.70% | 20.80 | 21.98 | 23561 | 5003.04 | 1.26% |
| 2024-03-06 | 20.59 | 21.17 | 0.55 | 2.67% | 20.44 | 21.46 | 22625 | 4738.12 | 1.21% |
| 2024-03-05 | 20.94 | 20.62 | -0.38 | -1.81% | 20.45 | 20.94 | 17272 | 3565.48 | 0.93% |
| 2024-03-04 | 21.06 | 21.00 | -0.13 | -0.62% | 20.50 | 21.42 | 21482 | 4487.14 | 1.15% |
| 2024-03-01 | 21.00 | 21.13 | 0.23 | 1.10% | 20.62 | 21.24 | 26198 | 5491.47 | 1.40% |
| 2024-02-29 | 20.00 | 20.90 | 0.38 | 1.85% | 20.00 | 21.08 | 35691 | 7384.20 | 1.91% |
| 2024-02-28 | 21.86 | 20.52 | -0.33 | -1.58% | 20.52 | 22.88 | 57590 | 12569.92 | 3.09% |
| 2024-02-27 | 20.00 | 20.85 | 0.75 | 3.73% | 19.82 | 20.86 | 20582 | 4195.25 | 1.10% |
| 2024-02-26 | 19.82 | 20.10 | 0.30 | 1.52% | 19.76 | 20.50 | 20587 | 4135.34 | 1.10% |
| 2024-02-23 | 19.49 | 19.80 | 0.54 | 2.80% | 19.22 | 19.87 | 22534 | 4416.89 | 1.21% |
| 2024-02-22 | 19.28 | 19.26 | 0.25 | 1.32% | 18.83 | 19.43 | 14341 | 2749.84 | 0.77% |
| 2024-02-21 | 18.55 | 19.01 | 0.18 | 0.96% | 18.55 | 19.57 | 23285 | 4479.87 | 1.25% |
| 2024-02-20 | 18.68 | 18.83 | 0.16 | 0.86% | 18.15 | 19.07 | 17430 | 3248.43 | 0.93% |
| 2024-02-19 | 18.57 | 18.67 | 0.37 | 2.02% | 18.42 | 19.38 | 27819 | 5248.41 | 1.49% |