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 | 25.62 | 25.21 | -0.38 | -1.48% | 24.97 | 25.81 | 13725 | 3464.87 | 1.94% |
| 2024-05-09 | 24.66 | 25.59 | 0.96 | 3.90% | 24.58 | 25.83 | 21561 | 5480.03 | 3.05% |
| 2024-05-08 | 25.10 | 24.63 | -0.46 | -1.83% | 24.59 | 25.10 | 13279 | 3296.03 | 1.88% |
| 2024-05-07 | 24.71 | 25.09 | 0.19 | 0.76% | 24.68 | 25.25 | 22227 | 5552.92 | 3.15% |
| 2024-05-06 | 24.24 | 24.90 | 0.97 | 4.05% | 24.21 | 24.95 | 27528 | 6789.72 | 3.90% |
| 2024-04-30 | 24.66 | 23.93 | -0.70 | -2.84% | 23.73 | 24.66 | 30705 | 7374.15 | 4.35% |
| 2024-04-29 | 24.25 | 24.63 | 0.44 | 1.82% | 24.12 | 24.66 | 25484 | 6206.67 | 3.61% |
| 2024-04-26 | 24.24 | 24.19 | -0.06 | -0.25% | 23.82 | 24.50 | 27421 | 6640.36 | 3.88% |
| 2024-04-25 | 24.66 | 24.25 | 0.83 | 3.54% | 24.08 | 25.90 | 42976 | 10718.18 | 6.09% |
| 2024-04-24 | 22.44 | 23.42 | 0.97 | 4.32% | 22.27 | 23.43 | 7728 | 1780.06 | 1.09% |
| 2024-04-23 | 22.30 | 22.45 | 0.26 | 1.17% | 22.04 | 22.49 | 5997 | 1335.59 | 0.85% |
| 2024-04-22 | 22.72 | 22.19 | -0.86 | -3.73% | 21.89 | 22.85 | 8658 | 1931.54 | 1.23% |
| 2024-04-19 | 22.77 | 23.05 | 0.27 | 1.19% | 22.35 | 24.70 | 10614 | 2502.40 | 1.50% |
| 2024-04-18 | 23.58 | 22.78 | -0.81 | -3.43% | 22.66 | 23.58 | 9153 | 2112.21 | 1.30% |
| 2024-04-17 | 21.89 | 23.59 | 2.01 | 9.31% | 21.89 | 23.59 | 14567 | 3350.29 | 2.06% |
| 2024-04-16 | 23.45 | 21.58 | -2.17 | -9.14% | 21.43 | 23.48 | 12393 | 2726.72 | 1.76% |
| 2024-04-15 | 25.56 | 23.75 | -2.09 | -8.09% | 23.20 | 25.59 | 19056 | 4613.35 | 2.70% |
| 2024-04-12 | 26.60 | 25.84 | -0.95 | -3.55% | 25.70 | 27.13 | 22068 | 5804.68 | 3.13% |
| 2024-04-11 | 25.00 | 26.79 | 1.46 | 5.76% | 24.50 | 27.25 | 29779 | 7788.48 | 4.22% |
| 2024-04-10 | 24.67 | 25.33 | 0.69 | 2.80% | 24.38 | 26.60 | 15714 | 3979.40 | 2.23% |
| 2024-04-09 | 23.99 | 24.64 | 0.45 | 1.86% | 23.99 | 24.79 | 5066 | 1243.41 | 0.72% |
| 2024-04-08 | 25.68 | 24.19 | -1.51 | -5.88% | 24.18 | 25.68 | 11126 | 2760.42 | 1.58% |
| 2024-04-03 | 24.89 | 25.70 | 0.76 | 3.05% | 24.33 | 26.19 | 16131 | 4121.12 | 2.29% |
| 2024-04-02 | 24.74 | 24.94 | 0.15 | 0.61% | 24.70 | 25.10 | 6050 | 1505.58 | 0.86% |
| 2024-04-01 | 24.64 | 24.79 | 0.29 | 1.18% | 24.51 | 25.16 | 7512 | 1872.67 | 1.06% |
| 2024-03-29 | 23.64 | 24.50 | 0.86 | 3.64% | 23.58 | 24.68 | 6969 | 1687.59 | 0.99% |
| 2024-03-28 | 23.50 | 23.64 | 0.60 | 2.60% | 23.10 | 23.95 | 6003 | 1416.99 | 0.85% |
| 2024-03-27 | 23.95 | 23.04 | -0.91 | -3.80% | 23.00 | 24.18 | 6074 | 1424.93 | 0.86% |
| 2024-03-26 | 24.46 | 23.95 | -0.21 | -0.87% | 23.53 | 24.46 | 6979 | 1669.58 | 0.99% |
| 2024-03-25 | 25.01 | 24.16 | -1.07 | -4.24% | 24.05 | 25.21 | 8344 | 2051.85 | 1.18% |
| 2024-03-22 | 25.78 | 25.23 | -0.31 | -1.21% | 25.09 | 25.78 | 6780 | 1719.53 | 0.96% |
| 2024-03-21 | 25.77 | 25.54 | -0.21 | -0.82% | 25.03 | 25.95 | 9336 | 2380.42 | 1.32% |
| 2024-03-20 | 25.90 | 25.75 | -0.05 | -0.19% | 25.54 | 26.01 | 7540 | 1940.25 | 1.07% |
| 2024-03-19 | 26.30 | 25.80 | -0.44 | -1.68% | 25.63 | 26.47 | 10020 | 2602.05 | 1.42% |
| 2024-03-18 | 25.98 | 26.24 | 0.19 | 0.73% | 25.70 | 26.48 | 14816 | 3861.12 | 2.10% |
| 2024-03-15 | 24.85 | 26.05 | 0.98 | 3.91% | 24.85 | 26.40 | 18101 | 4673.06 | 2.56% |
| 2024-03-14 | 24.80 | 25.07 | 0.18 | 0.72% | 24.40 | 25.99 | 10931 | 2766.62 | 1.55% |
| 2024-03-13 | 25.07 | 24.89 | -0.45 | -1.78% | 24.50 | 25.39 | 11929 | 2961.81 | 1.69% |
| 2024-03-12 | 24.62 | 25.34 | 0.71 | 2.88% | 24.37 | 26.30 | 19375 | 4922.93 | 2.74% |
| 2024-03-11 | 24.39 | 24.63 | 0.14 | 0.57% | 23.92 | 24.73 | 15374 | 3738.64 | 2.18% |
| 2024-03-08 | 25.06 | 24.49 | -1.43 | -5.52% | 24.10 | 25.06 | 27331 | 6691.16 | 3.87% |
| 2024-03-07 | 22.60 | 25.92 | 3.32 | 14.69% | 22.41 | 27.12 | 47574 | 12217.40 | 6.74% |
| 2024-03-06 | 22.48 | 22.60 | 0.45 | 2.03% | 22.23 | 22.95 | 4391 | 990.53 | 0.62% |
| 2024-03-05 | 22.79 | 22.15 | -0.65 | -2.85% | 22.12 | 22.81 | 6101 | 1367.01 | 0.86% |
| 2024-03-04 | 23.19 | 22.80 | -0.40 | -1.72% | 22.33 | 23.34 | 4264 | 968.59 | 0.60% |
| 2024-03-01 | 22.70 | 23.20 | 0.57 | 2.52% | 22.43 | 23.30 | 7467 | 1704.42 | 1.06% |
| 2024-02-29 | 21.70 | 22.63 | 0.73 | 3.33% | 21.58 | 22.85 | 7955 | 1773.26 | 1.13% |
| 2024-02-28 | 23.97 | 21.90 | -2.07 | -8.64% | 21.80 | 24.70 | 15807 | 3716.07 | 2.24% |
| 2024-02-27 | 22.99 | 23.97 | 0.45 | 1.91% | 22.87 | 24.10 | 10683 | 2520.63 | 1.51% |
| 2024-02-26 | 22.80 | 23.52 | 0.99 | 4.39% | 22.60 | 23.97 | 12598 | 2930.29 | 1.78% |
| 2024-02-23 | 22.08 | 22.53 | 0.54 | 2.46% | 21.66 | 22.58 | 7188 | 1603.36 | 1.02% |
| 2024-02-22 | 21.55 | 21.99 | 0.43 | 1.99% | 21.40 | 22.08 | 5341 | 1167.71 | 0.76% |
| 2024-02-21 | 21.04 | 21.56 | 0.20 | 0.94% | 21.04 | 22.26 | 7426 | 1619.80 | 1.05% |
| 2024-02-20 | 21.10 | 21.36 | 0.18 | 0.85% | 20.80 | 21.59 | 6094 | 1294.35 | 0.86% |
| 2024-02-19 | 21.45 | 21.18 | -0.12 | -0.56% | 21.00 | 21.61 | 8008 | 1701.54 | 1.13% |
| 2024-02-08 | 19.38 | 21.30 | 1.78 | 9.12% | 19.25 | 21.49 | 11670 | 2395.38 | 1.65% |
| 2024-02-07 | 18.71 | 19.52 | 0.80 | 4.27% | 18.20 | 19.65 | 12417 | 2356.61 | 1.76% |
| 2024-02-06 | 18.10 | 18.72 | 0.39 | 2.13% | 16.58 | 19.23 | 13968 | 2497.47 | 1.98% |
| 2024-02-05 | 20.03 | 18.33 | -2.08 | -10.19% | 17.57 | 20.41 | 10357 | 1931.96 | 1.47% |