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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 25.12 | 26.02 | 0.93 | 3.71% | 25.10 | 26.35 | 35237 | 9084.15 | 4.30% |
| 2024-05-08 | 25.08 | 25.09 | 0.01 | 0.04% | 24.76 | 25.80 | 28801 | 7286.99 | 3.51% |
| 2024-05-07 | 24.58 | 25.08 | 0.49 | 1.99% | 24.52 | 25.17 | 23418 | 5843.28 | 2.86% |
| 2024-05-06 | 24.29 | 24.59 | 0.57 | 2.37% | 24.22 | 24.65 | 20630 | 5056.26 | 2.52% |
| 2024-04-30 | 24.42 | 24.02 | -0.40 | -1.64% | 24.00 | 24.70 | 19780 | 4789.13 | 2.41% |
| 2024-04-29 | 24.00 | 24.42 | 0.44 | 1.83% | 23.98 | 24.49 | 30445 | 7385.40 | 3.71% |
| 2024-04-26 | 23.43 | 23.98 | 1.30 | 5.73% | 23.20 | 24.58 | 59854 | 14363.97 | 7.30% |
| 2024-04-25 | 22.15 | 22.68 | 0.15 | 0.67% | 22.02 | 23.50 | 31312 | 7106.17 | 3.82% |
| 2024-04-24 | 21.43 | 22.53 | 1.09 | 5.08% | 21.30 | 22.87 | 30393 | 6679.77 | 3.71% |
| 2024-04-23 | 21.22 | 21.44 | 0.23 | 1.08% | 21.06 | 21.44 | 14380 | 3053.48 | 1.75% |
| 2024-04-22 | 21.11 | 21.21 | -0.11 | -0.52% | 20.99 | 21.66 | 15637 | 3335.16 | 1.91% |
| 2024-04-19 | 22.00 | 21.32 | -0.47 | -2.16% | 21.15 | 22.07 | 19036 | 4096.22 | 2.32% |
| 2024-04-18 | 22.20 | 21.79 | -0.38 | -1.71% | 21.52 | 22.26 | 20077 | 4406.54 | 2.45% |
| 2024-04-17 | 21.20 | 22.17 | 1.46 | 7.05% | 21.18 | 22.20 | 30697 | 6697.34 | 3.74% |
| 2024-04-16 | 23.00 | 20.71 | -2.25 | -9.80% | 20.64 | 23.00 | 40017 | 8535.62 | 4.88% |
| 2024-04-15 | 24.26 | 22.96 | -1.52 | -6.21% | 22.57 | 24.44 | 42252 | 9816.36 | 5.15% |
| 2024-04-12 | 25.00 | 24.48 | -0.27 | -1.09% | 24.38 | 25.47 | 31247 | 7743.92 | 3.81% |
| 2024-04-11 | 25.01 | 24.75 | -0.46 | -1.82% | 24.20 | 25.43 | 40800 | 10129.48 | 4.98% |
| 2024-04-10 | 26.29 | 25.21 | -1.76 | -6.53% | 24.84 | 26.29 | 65565 | 16699.21 | 8.00% |
| 2024-04-09 | 24.82 | 26.97 | 1.80 | 7.15% | 24.82 | 27.68 | 94602 | 24873.62 | 11.54% |
| 2024-04-08 | 25.40 | 25.17 | -0.35 | -1.37% | 25.10 | 26.48 | 61919 | 16104.62 | 7.55% |
| 2024-04-03 | 25.18 | 25.52 | 0.32 | 1.27% | 24.85 | 26.14 | 60679 | 15517.37 | 7.40% |
| 2024-04-02 | 24.41 | 25.20 | 0.77 | 3.15% | 24.30 | 25.25 | 35816 | 8919.60 | 4.37% |
| 2024-04-01 | 23.69 | 24.43 | 0.74 | 3.12% | 23.69 | 25.29 | 29750 | 7310.29 | 3.63% |
| 2024-03-29 | 23.09 | 23.69 | 0.72 | 3.13% | 22.99 | 23.72 | 19810 | 4640.70 | 2.42% |
| 2024-03-28 | 22.51 | 22.97 | 0.37 | 1.64% | 22.47 | 23.19 | 17385 | 3975.47 | 2.12% |
| 2024-03-27 | 23.93 | 22.60 | -0.98 | -4.16% | 22.56 | 23.93 | 15661 | 3616.21 | 1.91% |
| 2024-03-26 | 23.73 | 23.58 | -0.06 | -0.25% | 23.12 | 24.06 | 19174 | 4519.06 | 2.34% |
| 2024-03-25 | 24.33 | 23.64 | -0.92 | -3.75% | 23.62 | 24.67 | 20641 | 4992.60 | 2.52% |
| 2024-03-22 | 25.48 | 24.56 | -0.78 | -3.08% | 24.49 | 25.48 | 26136 | 6468.93 | 3.19% |
| 2024-03-21 | 25.46 | 25.34 | -0.10 | -0.39% | 24.98 | 25.54 | 19007 | 4810.50 | 2.32% |
| 2024-03-20 | 25.37 | 25.44 | -0.05 | -0.20% | 25.16 | 25.55 | 20809 | 5277.96 | 2.54% |
| 2024-03-19 | 25.46 | 25.49 | -0.01 | -0.04% | 25.35 | 26.19 | 28982 | 7456.30 | 3.54% |
| 2024-03-18 | 25.29 | 25.50 | 0.19 | 0.75% | 25.12 | 25.53 | 24131 | 6118.88 | 2.94% |
| 2024-03-15 | 24.68 | 25.31 | 0.41 | 1.65% | 24.48 | 25.33 | 24486 | 6104.90 | 2.99% |
| 2024-03-14 | 25.03 | 24.90 | -0.23 | -0.92% | 24.70 | 25.62 | 29319 | 7403.49 | 3.58% |
| 2024-03-13 | 25.41 | 25.13 | -0.29 | -1.14% | 25.03 | 25.46 | 24247 | 6106.81 | 2.96% |
| 2024-03-12 | 25.80 | 25.42 | -0.49 | -1.89% | 25.20 | 25.85 | 35502 | 9041.01 | 4.33% |
| 2024-03-11 | 25.55 | 25.91 | 0.26 | 1.01% | 25.51 | 26.16 | 33146 | 8572.46 | 4.04% |
| 2024-03-08 | 25.36 | 25.65 | -0.08 | -0.31% | 25.05 | 25.71 | 40165 | 10192.41 | 4.90% |
| 2024-03-07 | 24.75 | 25.73 | 0.98 | 3.96% | 24.56 | 26.49 | 70235 | 18033.78 | 8.57% |
| 2024-03-06 | 24.62 | 24.75 | -0.40 | -1.59% | 24.13 | 24.99 | 36460 | 8946.13 | 4.45% |
| 2024-03-05 | 24.45 | 25.15 | 0.54 | 2.19% | 24.21 | 26.50 | 48749 | 12402.42 | 5.95% |
| 2024-03-04 | 24.39 | 24.61 | 0.22 | 0.90% | 23.80 | 24.64 | 22977 | 5578.95 | 2.80% |
| 2024-03-01 | 23.85 | 24.39 | 0.55 | 2.31% | 23.82 | 24.44 | 22573 | 5461.71 | 2.75% |
| 2024-02-29 | 22.90 | 23.84 | 0.58 | 2.49% | 22.81 | 23.89 | 24745 | 5830.93 | 3.02% |
| 2024-02-28 | 24.77 | 23.26 | -1.50 | -6.06% | 23.05 | 25.65 | 43618 | 10780.78 | 5.32% |
| 2024-02-27 | 24.03 | 24.76 | 0.52 | 2.15% | 23.95 | 24.81 | 25927 | 6329.35 | 3.16% |
| 2024-02-26 | 24.28 | 24.24 | 0.09 | 0.37% | 23.93 | 24.50 | 28146 | 6817.49 | 3.43% |
| 2024-02-23 | 23.85 | 24.15 | 0.35 | 1.47% | 23.65 | 24.27 | 27853 | 6679.50 | 3.40% |
| 2024-02-22 | 23.23 | 23.80 | 0.36 | 1.54% | 23.18 | 23.97 | 21933 | 5189.82 | 2.68% |
| 2024-02-21 | 23.30 | 23.44 | -0.03 | -0.13% | 23.00 | 24.19 | 26926 | 6373.21 | 3.28% |
| 2024-02-20 | 23.40 | 23.47 | 0.14 | 0.60% | 22.85 | 23.85 | 23352 | 5458.14 | 2.85% |
| 2024-02-19 | 23.38 | 23.33 | 0.02 | 0.09% | 23.12 | 24.24 | 24971 | 5873.04 | 3.05% |
| 2024-02-08 | 22.32 | 23.31 | 0.73 | 3.23% | 21.73 | 23.58 | 37491 | 8535.38 | 4.57% |
| 2024-02-07 | 21.32 | 22.58 | 1.12 | 5.22% | 21.25 | 23.50 | 35055 | 7925.52 | 4.28% |
| 2024-02-06 | 20.40 | 21.46 | 0.80 | 3.87% | 19.41 | 22.05 | 27311 | 5685.96 | 3.33% |
| 2024-02-05 | 21.25 | 20.66 | -0.74 | -3.46% | 19.70 | 21.83 | 27816 | 5700.41 | 3.39% |
| 2024-02-02 | 22.90 | 21.40 | -1.33 | -5.85% | 20.88 | 23.29 | 28615 | 6299.55 | 3.49% |
| 2024-02-01 | 22.30 | 22.73 | 0.03 | 0.13% | 21.75 | 23.52 | 26523 | 6084.26 | 3.24% |
| 2024-01-31 | 22.83 | 22.70 | -0.67 | -2.87% | 21.79 | 24.15 | 40542 | 9260.74 | 5.03% |
| 2024-01-30 | 24.74 | 23.37 | -2.13 | -8.35% | 22.90 | 25.15 | 46962 | 11311.17 | 5.83% |