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 | 25.40 | 26.44 | 1.14 | 4.51% | 25.12 | 26.46 | 38627 | 10049.67 | 23.05% |
| 2024-05-09 | 24.80 | 25.30 | 0.35 | 1.40% | 24.75 | 25.46 | 13241 | 3334.34 | 7.90% |
| 2024-05-08 | 25.70 | 24.95 | -1.05 | -4.04% | 24.80 | 26.01 | 18616 | 4689.91 | 11.11% |
| 2024-05-07 | 25.65 | 26.00 | 0.33 | 1.29% | 25.35 | 26.38 | 27759 | 7190.57 | 16.56% |
| 2024-05-06 | 24.38 | 25.67 | 1.37 | 5.64% | 24.38 | 26.55 | 33368 | 8508.38 | 19.91% |
| 2024-04-30 | 25.52 | 24.30 | -1.03 | -4.07% | 24.05 | 25.80 | 24477 | 6032.74 | 14.60% |
| 2024-04-29 | 24.80 | 25.33 | 0.70 | 2.84% | 23.89 | 25.48 | 35252 | 8830.57 | 21.03% |
| 2024-04-26 | 24.99 | 24.63 | -0.17 | -0.69% | 24.49 | 25.31 | 41822 | 10399.02 | 24.95% |
| 2024-04-25 | 27.09 | 24.80 | -1.30 | -4.98% | 24.29 | 27.41 | 58696 | 14752.67 | 35.02% |
| 2024-04-24 | 22.01 | 26.10 | 4.35 | 20.00% | 22.01 | 26.10 | 50463 | 12294.32 | 30.11% |
| 2024-04-23 | 19.91 | 21.75 | 1.84 | 9.24% | 19.82 | 22.49 | 31426 | 6712.38 | 18.75% |
| 2024-04-22 | 21.00 | 19.91 | -1.01 | -4.83% | 19.60 | 21.21 | 20866 | 4198.07 | 12.45% |
| 2024-04-19 | 20.25 | 20.92 | 0.33 | 1.60% | 19.92 | 21.59 | 21873 | 4549.22 | 13.05% |
| 2024-04-18 | 20.89 | 20.59 | -0.30 | -1.44% | 19.87 | 21.23 | 16383 | 3365.38 | 9.78% |
| 2024-04-17 | 18.97 | 20.89 | 2.84 | 15.73% | 18.41 | 20.97 | 20952 | 4223.48 | 12.50% |
| 2024-04-16 | 20.45 | 18.05 | -2.64 | -12.76% | 17.78 | 20.45 | 20695 | 3829.34 | 12.35% |
| 2024-04-15 | 22.84 | 20.69 | -2.40 | -10.39% | 20.00 | 23.23 | 18804 | 3970.36 | 11.22% |
| 2024-04-12 | 23.63 | 23.09 | -0.43 | -1.83% | 23.01 | 24.04 | 9034 | 2116.54 | 5.39% |
| 2024-04-11 | 23.30 | 23.52 | 0.03 | 0.13% | 22.70 | 24.08 | 11602 | 2741.01 | 6.92% |
| 2024-04-10 | 24.61 | 23.49 | -1.32 | -5.32% | 23.00 | 24.76 | 14043 | 3315.65 | 8.38% |
| 2024-04-09 | 24.74 | 24.81 | 0.43 | 1.76% | 24.50 | 25.61 | 12494 | 3103.44 | 7.45% |
| 2024-04-08 | 26.38 | 24.38 | -2.20 | -8.28% | 24.32 | 26.38 | 19504 | 4837.87 | 11.64% |
| 2024-04-03 | 27.48 | 26.58 | -1.22 | -4.39% | 26.12 | 27.76 | 21622 | 5753.36 | 12.90% |
| 2024-04-02 | 27.66 | 27.80 | 0.13 | 0.47% | 27.30 | 28.84 | 28557 | 8022.91 | 17.04% |
| 2024-04-01 | 26.97 | 27.67 | 0.61 | 2.25% | 26.82 | 28.20 | 28513 | 7867.79 | 17.01% |
| 2024-03-29 | 26.19 | 27.06 | 0.90 | 3.44% | 26.01 | 27.80 | 36632 | 9950.79 | 21.86% |
| 2024-03-28 | 24.31 | 26.16 | 1.84 | 7.57% | 24.31 | 26.29 | 23228 | 5948.61 | 13.86% |
| 2024-03-27 | 25.83 | 24.32 | -1.50 | -5.81% | 24.25 | 25.90 | 13347 | 3324.30 | 7.96% |
| 2024-03-26 | 25.41 | 25.82 | 0.42 | 1.65% | 25.10 | 26.06 | 16053 | 4101.35 | 9.58% |
| 2024-03-25 | 25.92 | 25.40 | -1.12 | -4.22% | 25.24 | 27.00 | 17292 | 4495.34 | 10.32% |
| 2024-03-22 | 27.40 | 26.52 | -0.61 | -2.25% | 26.00 | 27.40 | 22074 | 5851.53 | 13.17% |
| 2024-03-21 | 27.46 | 27.13 | 0.00 | 0.00% | 26.57 | 27.85 | 28551 | 7785.41 | 17.04% |
| 2024-03-20 | 26.52 | 27.13 | 0.43 | 1.61% | 26.52 | 27.39 | 26387 | 7115.36 | 15.74% |
| 2024-03-19 | 27.21 | 26.70 | -0.62 | -2.27% | 26.50 | 28.31 | 38427 | 10392.74 | 22.93% |
| 2024-03-18 | 25.49 | 27.32 | 1.93 | 7.60% | 25.07 | 27.80 | 44412 | 11942.54 | 26.50% |
| 2024-03-15 | 25.76 | 25.39 | -0.60 | -2.31% | 24.81 | 25.88 | 26986 | 6809.41 | 16.10% |
| 2024-03-14 | 25.56 | 25.99 | 0.48 | 1.88% | 25.52 | 27.33 | 40862 | 10765.06 | 24.38% |
| 2024-03-13 | 25.34 | 25.51 | 0.11 | 0.43% | 24.64 | 25.93 | 27867 | 7055.81 | 16.63% |
| 2024-03-12 | 24.28 | 25.40 | 1.08 | 4.44% | 24.16 | 25.86 | 30456 | 7650.18 | 18.17% |
| 2024-03-11 | 24.12 | 24.32 | 0.37 | 1.54% | 23.90 | 24.36 | 15880 | 3833.05 | 9.47% |
| 2024-03-08 | 24.15 | 23.95 | -0.18 | -0.75% | 23.38 | 25.00 | 18764 | 4489.91 | 11.20% |
| 2024-03-07 | 24.00 | 24.13 | 0.27 | 1.13% | 23.94 | 25.10 | 27160 | 6635.07 | 16.21% |
| 2024-03-06 | 23.75 | 23.86 | 0.11 | 0.46% | 23.38 | 24.45 | 20196 | 4846.75 | 12.05% |
| 2024-03-05 | 24.60 | 23.75 | -1.40 | -5.57% | 23.60 | 24.90 | 32037 | 7719.59 | 19.12% |
| 2024-03-04 | 23.90 | 25.15 | 1.39 | 5.85% | 22.66 | 25.70 | 37134 | 8966.96 | 22.16% |
| 2024-03-01 | 23.50 | 23.76 | 0.66 | 2.86% | 23.01 | 24.12 | 19599 | 4624.42 | 11.69% |
| 2024-02-29 | 21.70 | 23.10 | 1.07 | 4.86% | 21.69 | 23.26 | 25966 | 5914.03 | 15.49% |
| 2024-02-28 | 25.10 | 22.03 | -2.91 | -11.67% | 21.98 | 26.20 | 38016 | 9230.30 | 22.68% |
| 2024-02-27 | 23.90 | 24.94 | 0.69 | 2.85% | 23.57 | 24.96 | 31239 | 7639.08 | 18.64% |
| 2024-02-26 | 24.32 | 24.25 | -0.45 | -1.82% | 23.03 | 25.68 | 44803 | 10773.98 | 26.73% |
| 2024-02-23 | 22.54 | 24.70 | 2.28 | 10.17% | 22.01 | 25.55 | 40904 | 9616.79 | 24.41% |
| 2024-02-22 | 21.09 | 22.42 | 1.32 | 6.26% | 20.85 | 22.49 | 33871 | 7424.19 | 20.21% |
| 2024-02-21 | 20.29 | 21.10 | 0.49 | 2.38% | 20.00 | 22.26 | 37483 | 7947.52 | 22.36% |
| 2024-02-20 | 21.12 | 20.61 | -0.02 | -0.10% | 19.10 | 22.87 | 41859 | 8668.09 | 24.98% |
| 2024-02-19 | 17.64 | 20.63 | 3.44 | 20.01% | 17.64 | 20.63 | 39300 | 7457.73 | 23.45% |
| 2024-02-08 | 15.50 | 17.19 | 1.32 | 8.32% | 12.70 | 17.70 | 37994 | 5939.07 | 22.67% |
| 2024-02-07 | 19.00 | 15.87 | -2.94 | -15.63% | 15.58 | 19.07 | 32326 | 5447.33 | 19.29% |
| 2024-02-06 | 19.36 | 18.81 | -1.14 | -5.71% | 16.14 | 19.66 | 23310 | 4218.04 | 13.91% |
| 2024-02-05 | 24.67 | 19.95 | -4.72 | -19.13% | 19.74 | 24.67 | 25291 | 5313.36 | 15.09% |
| 2024-02-02 | 26.73 | 24.67 | -2.07 | -7.74% | 23.95 | 27.47 | 13131 | 3359.07 | 7.83% |