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 | 25.65 | 25.81 | 0.17 | 0.66% | 25.50 | 26.02 | 9542 | 2462.82 | 1.68% |
| 2024-05-08 | 26.28 | 25.64 | -0.55 | -2.10% | 25.56 | 26.52 | 10379 | 2696.21 | 1.82% |
| 2024-05-07 | 26.28 | 26.19 | -0.08 | -0.30% | 26.01 | 26.47 | 12762 | 3345.07 | 2.24% |
| 2024-05-06 | 25.93 | 26.27 | 0.69 | 2.70% | 25.71 | 26.33 | 10412 | 2711.78 | 1.83% |
| 2024-04-30 | 25.76 | 25.58 | -0.33 | -1.27% | 25.41 | 26.53 | 10168 | 2633.41 | 1.79% |
| 2024-04-29 | 25.86 | 25.91 | 0.76 | 3.02% | 25.37 | 26.08 | 11563 | 2990.24 | 2.03% |
| 2024-04-26 | 24.81 | 25.15 | 0.32 | 1.29% | 24.12 | 25.19 | 12517 | 3110.94 | 2.20% |
| 2024-04-25 | 24.28 | 24.83 | 0.39 | 1.60% | 24.20 | 25.18 | 13020 | 3232.37 | 2.29% |
| 2024-04-24 | 24.02 | 24.44 | 0.20 | 0.83% | 24.02 | 24.45 | 9678 | 2346.46 | 1.70% |
| 2024-04-23 | 22.98 | 24.24 | 1.18 | 5.12% | 22.98 | 24.65 | 20599 | 4971.29 | 3.62% |
| 2024-04-22 | 23.30 | 23.06 | -0.51 | -2.16% | 22.33 | 23.58 | 13188 | 3043.78 | 2.32% |
| 2024-04-19 | 24.36 | 23.57 | -0.43 | -1.79% | 23.48 | 24.50 | 14040 | 3325.75 | 2.46% |
| 2024-04-18 | 24.84 | 24.00 | -0.95 | -3.81% | 23.75 | 25.30 | 23056 | 5605.45 | 4.05% |
| 2024-04-17 | 24.12 | 24.95 | 1.35 | 5.72% | 24.12 | 25.19 | 22440 | 5566.66 | 3.94% |
| 2024-04-16 | 27.78 | 23.60 | -4.43 | -15.80% | 22.45 | 27.79 | 38587 | 9454.96 | 6.77% |
| 2024-04-15 | 26.76 | 28.03 | 1.39 | 5.22% | 26.37 | 28.03 | 41962 | 11413.72 | 7.37% |
| 2024-04-12 | 26.48 | 26.64 | -0.18 | -0.67% | 26.25 | 27.70 | 26738 | 7154.54 | 4.69% |
| 2024-04-11 | 26.85 | 26.82 | -0.97 | -3.49% | 26.02 | 27.45 | 40248 | 10734.25 | 7.07% |
| 2024-04-10 | 25.49 | 27.79 | 2.87 | 11.52% | 25.49 | 29.79 | 53237 | 14531.48 | 9.35% |
| 2024-04-09 | 24.54 | 24.92 | 0.42 | 1.71% | 24.31 | 24.95 | 6287 | 1555.82 | 1.10% |
| 2024-04-08 | 25.22 | 24.50 | -0.90 | -3.54% | 24.43 | 25.22 | 7279 | 1804.59 | 1.28% |
| 2024-04-03 | 25.96 | 25.40 | -0.43 | -1.66% | 25.28 | 25.99 | 6494 | 1653.53 | 1.14% |
| 2024-04-02 | 25.96 | 25.83 | -0.10 | -0.39% | 25.49 | 26.13 | 8642 | 2232.59 | 1.52% |
| 2024-04-01 | 25.51 | 25.93 | 0.48 | 1.89% | 25.46 | 25.98 | 7554 | 1949.32 | 1.33% |
| 2024-03-29 | 25.27 | 25.45 | 0.25 | 0.99% | 25.06 | 25.79 | 6480 | 1645.87 | 1.14% |
| 2024-03-28 | 24.59 | 25.20 | 0.40 | 1.61% | 24.59 | 25.62 | 10121 | 2559.67 | 1.78% |
| 2024-03-27 | 25.55 | 24.80 | -0.73 | -2.86% | 24.71 | 25.77 | 9253 | 2333.02 | 1.62% |
| 2024-03-26 | 25.39 | 25.53 | 0.01 | 0.04% | 24.99 | 25.91 | 13365 | 3408.06 | 2.35% |
| 2024-03-25 | 26.24 | 25.52 | -1.08 | -4.06% | 25.52 | 26.65 | 12496 | 3263.92 | 2.19% |
| 2024-03-22 | 27.45 | 26.60 | -0.49 | -1.81% | 26.24 | 27.78 | 17834 | 4776.35 | 3.13% |
| 2024-03-21 | 28.24 | 27.09 | -0.30 | -1.10% | 26.68 | 28.24 | 26846 | 7356.52 | 4.71% |
| 2024-03-20 | 26.91 | 27.39 | 0.48 | 1.78% | 26.82 | 27.41 | 14122 | 3832.48 | 2.48% |
| 2024-03-19 | 27.17 | 26.91 | -0.26 | -0.96% | 26.90 | 27.30 | 10600 | 2873.65 | 1.86% |
| 2024-03-18 | 27.01 | 27.17 | 0.43 | 1.61% | 26.60 | 27.20 | 14544 | 3917.62 | 2.55% |
| 2024-03-15 | 26.47 | 26.74 | 0.54 | 2.06% | 26.10 | 26.86 | 12071 | 3195.23 | 2.12% |
| 2024-03-14 | 26.51 | 26.20 | -0.28 | -1.06% | 25.88 | 27.26 | 14419 | 3835.80 | 2.53% |
| 2024-03-13 | 26.70 | 26.48 | -0.17 | -0.64% | 26.11 | 26.70 | 11527 | 3042.39 | 2.02% |
| 2024-03-12 | 26.15 | 26.65 | 0.60 | 2.30% | 26.03 | 26.65 | 16265 | 4288.74 | 2.86% |
| 2024-03-11 | 26.03 | 26.05 | -0.03 | -0.12% | 25.49 | 26.22 | 16449 | 4238.07 | 2.89% |
| 2024-03-08 | 26.02 | 26.08 | -0.13 | -0.50% | 25.60 | 26.47 | 13252 | 3436.53 | 2.33% |
| 2024-03-07 | 26.50 | 26.21 | 0.20 | 0.77% | 26.19 | 27.20 | 23966 | 6409.03 | 4.21% |
| 2024-03-06 | 25.43 | 26.01 | 0.51 | 2.00% | 25.21 | 26.45 | 15792 | 4103.97 | 2.77% |
| 2024-03-05 | 26.10 | 25.50 | -0.60 | -2.30% | 25.38 | 26.29 | 13790 | 3546.62 | 2.42% |
| 2024-03-04 | 26.51 | 26.10 | -0.64 | -2.39% | 25.58 | 26.65 | 19249 | 5014.39 | 3.38% |
| 2024-03-01 | 26.69 | 26.74 | 0.03 | 0.11% | 26.28 | 27.38 | 25024 | 6705.72 | 4.39% |
| 2024-02-29 | 24.72 | 26.71 | 1.27 | 4.99% | 24.66 | 26.83 | 34037 | 8841.75 | 5.98% |
| 2024-02-28 | 28.38 | 25.44 | -3.42 | -11.85% | 25.40 | 28.38 | 48504 | 13214.08 | 8.52% |
| 2024-02-27 | 29.51 | 28.86 | 0.49 | 1.73% | 28.40 | 32.45 | 67234 | 20066.99 | 11.80% |
| 2024-02-26 | 25.50 | 28.37 | 4.73 | 20.01% | 25.45 | 28.37 | 42903 | 11558.89 | 7.53% |
| 2024-02-23 | 22.80 | 23.64 | 1.03 | 4.56% | 22.40 | 23.84 | 10553 | 2447.20 | 1.85% |
| 2024-02-22 | 21.58 | 22.61 | 0.74 | 3.38% | 21.58 | 22.65 | 9323 | 2080.57 | 1.64% |
| 2024-02-21 | 21.36 | 21.87 | 0.34 | 1.58% | 21.36 | 22.69 | 11122 | 2464.30 | 1.95% |
| 2024-02-20 | 21.46 | 21.53 | -0.13 | -0.60% | 21.06 | 21.91 | 7539 | 1614.79 | 1.32% |
| 2024-02-19 | 21.03 | 21.66 | 0.68 | 3.24% | 21.03 | 21.99 | 11905 | 2562.53 | 2.09% |
| 2024-02-08 | 18.13 | 20.98 | 2.50 | 13.53% | 17.83 | 21.05 | 17553 | 3426.78 | 3.08% |
| 2024-02-07 | 19.73 | 18.48 | -1.14 | -5.81% | 18.19 | 20.00 | 14159 | 2681.04 | 4.15% |
| 2024-02-06 | 19.35 | 19.62 | 0.74 | 3.92% | 17.46 | 20.16 | 16044 | 2988.54 | 4.70% |
| 2024-02-05 | 21.93 | 18.88 | -3.18 | -14.42% | 18.67 | 21.93 | 15108 | 2988.09 | 4.42% |
| 2024-02-02 | 23.00 | 22.06 | -1.11 | -4.79% | 21.01 | 23.65 | 12327 | 2744.87 | 3.61% |
| 2024-02-01 | 24.10 | 23.17 | -0.81 | -3.38% | 22.56 | 24.20 | 10212 | 2367.12 | 2.99% |
| 2024-01-31 | 26.60 | 23.98 | -1.35 | -5.33% | 20.91 | 26.60 | 12398 | 3024.74 | 3.63% |