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 | 25.23 | 25.47 | 0.17 | 0.67% | 25.11 | 26.66 | 45583 | 11746.07 | 11.25% |
| 2024-05-08 | 25.70 | 25.30 | -0.57 | -2.20% | 25.05 | 25.71 | 27207 | 6898.27 | 6.71% |
| 2024-05-07 | 25.65 | 25.87 | 0.22 | 0.86% | 25.29 | 26.11 | 35582 | 9164.16 | 8.78% |
| 2024-05-06 | 25.72 | 25.65 | 0.53 | 2.11% | 25.42 | 26.08 | 31846 | 8166.96 | 7.86% |
| 2024-04-30 | 26.05 | 25.12 | -0.93 | -3.57% | 24.89 | 26.42 | 42664 | 10818.20 | 10.53% |
| 2024-04-29 | 25.44 | 26.05 | 0.62 | 2.44% | 25.44 | 26.29 | 53750 | 13935.64 | 13.26% |
| 2024-04-26 | 24.60 | 25.43 | 0.49 | 1.96% | 24.60 | 25.82 | 56760 | 14417.38 | 14.00% |
| 2024-04-25 | 25.06 | 24.94 | -0.37 | -1.46% | 24.70 | 25.89 | 56702 | 14271.45 | 13.99% |
| 2024-04-24 | 24.13 | 25.31 | 1.04 | 4.29% | 23.88 | 25.38 | 60028 | 15039.18 | 14.81% |
| 2024-04-23 | 23.14 | 24.27 | 1.46 | 6.40% | 22.90 | 24.62 | 56272 | 13434.89 | 13.88% |
| 2024-04-22 | 23.80 | 22.81 | -0.87 | -3.67% | 22.42 | 23.83 | 37515 | 8639.05 | 9.26% |
| 2024-04-19 | 24.50 | 23.68 | -0.87 | -3.54% | 23.45 | 24.71 | 44385 | 10626.28 | 10.95% |
| 2024-04-18 | 25.01 | 24.55 | -0.27 | -1.09% | 23.90 | 25.30 | 61123 | 15038.51 | 15.08% |
| 2024-04-17 | 22.85 | 24.82 | 2.90 | 13.23% | 22.79 | 24.99 | 77591 | 18619.50 | 19.14% |
| 2024-04-16 | 24.85 | 21.92 | -3.17 | -12.63% | 21.84 | 25.16 | 69421 | 15841.06 | 17.13% |
| 2024-04-15 | 27.57 | 25.09 | -2.46 | -8.93% | 24.52 | 27.80 | 64898 | 16683.15 | 16.01% |
| 2024-04-12 | 28.87 | 27.55 | -1.39 | -4.80% | 27.22 | 29.38 | 75378 | 20972.66 | 18.60% |
| 2024-04-11 | 29.83 | 28.94 | -2.25 | -7.21% | 28.84 | 30.68 | 73808 | 21938.16 | 18.21% |
| 2024-04-10 | 28.83 | 31.19 | 1.50 | 5.05% | 28.74 | 31.20 | 98649 | 29791.72 | 24.34% |
| 2024-04-09 | 30.00 | 29.69 | -0.60 | -1.98% | 29.20 | 30.99 | 97215 | 29273.39 | 23.98% |
| 2024-04-08 | 33.50 | 30.29 | -5.61 | -15.63% | 30.15 | 34.30 | 125184 | 39346.11 | 30.88% |
| 2024-04-03 | 38.18 | 35.90 | -5.48 | -13.24% | 33.22 | 38.80 | 154888 | 55400.70 | 38.21% |
| 2024-04-02 | 36.03 | 41.38 | 6.90 | 20.01% | 36.03 | 41.38 | 163421 | 64418.59 | 38.53% |
| 2024-04-01 | 31.02 | 34.48 | 5.75 | 20.01% | 30.03 | 34.48 | 154148 | 51009.68 | 36.34% |
| 2024-03-29 | 28.73 | 28.73 | 4.79 | 20.01% | 27.80 | 28.73 | 69525 | 19958.62 | 16.39% |
| 2024-03-28 | 22.77 | 23.94 | 0.93 | 4.04% | 22.77 | 24.47 | 38438 | 9138.30 | 9.06% |
| 2024-03-27 | 25.80 | 23.01 | -3.69 | -13.82% | 22.80 | 26.00 | 51332 | 12500.50 | 12.10% |
| 2024-03-26 | 24.00 | 26.70 | 1.84 | 7.40% | 23.40 | 28.14 | 86891 | 22667.97 | 20.48% |
| 2024-03-25 | 22.55 | 24.86 | 2.20 | 9.71% | 22.41 | 24.99 | 58718 | 13927.00 | 13.84% |
| 2024-03-22 | 22.63 | 22.66 | -0.09 | -0.40% | 22.15 | 22.85 | 16907 | 3804.87 | 3.99% |
| 2024-03-21 | 23.20 | 22.75 | -0.04 | -0.18% | 22.23 | 23.37 | 19764 | 4477.76 | 4.66% |
| 2024-03-20 | 22.50 | 22.79 | 0.38 | 1.70% | 22.37 | 22.79 | 18037 | 4069.22 | 4.25% |
| 2024-03-19 | 22.62 | 22.41 | -0.10 | -0.44% | 22.30 | 22.71 | 20033 | 4504.98 | 4.72% |
| 2024-03-18 | 22.13 | 22.51 | 0.54 | 2.46% | 22.10 | 22.64 | 22381 | 5013.26 | 5.28% |
| 2024-03-15 | 21.55 | 21.97 | 0.49 | 2.28% | 21.18 | 21.99 | 16054 | 3481.39 | 3.78% |
| 2024-03-14 | 22.15 | 21.48 | -0.60 | -2.72% | 21.01 | 22.15 | 22411 | 4837.90 | 5.28% |
| 2024-03-13 | 21.50 | 22.08 | 0.12 | 0.55% | 21.42 | 22.48 | 33102 | 7308.78 | 7.80% |
| 2024-03-12 | 22.50 | 21.96 | 0.77 | 3.63% | 21.38 | 22.87 | 31023 | 6796.39 | 7.31% |
| 2024-03-11 | 20.55 | 21.19 | 0.64 | 3.11% | 20.45 | 21.29 | 21461 | 4514.95 | 5.06% |
| 2024-03-08 | 20.71 | 20.55 | 0.00 | 0.00% | 20.00 | 20.71 | 14591 | 2974.59 | 3.44% |
| 2024-03-07 | 20.99 | 20.55 | -0.39 | -1.86% | 20.50 | 21.44 | 21582 | 4529.98 | 5.09% |
| 2024-03-06 | 20.50 | 20.94 | 0.64 | 3.15% | 20.01 | 21.08 | 20702 | 4292.57 | 4.88% |
| 2024-03-05 | 20.90 | 20.30 | -0.77 | -3.65% | 20.24 | 21.02 | 22684 | 4660.72 | 5.35% |
| 2024-03-04 | 21.56 | 21.07 | -0.77 | -3.53% | 20.64 | 21.70 | 28686 | 6042.91 | 6.76% |
| 2024-03-01 | 22.50 | 21.84 | -1.04 | -4.55% | 21.40 | 22.68 | 40490 | 8893.81 | 9.55% |
| 2024-02-29 | 19.11 | 22.88 | 1.30 | 6.02% | 19.10 | 23.54 | 63031 | 13281.37 | 14.86% |
| 2024-02-28 | 26.37 | 21.58 | -2.12 | -8.95% | 20.86 | 26.37 | 82583 | 20221.07 | 19.47% |
| 2024-02-27 | 21.37 | 23.70 | 3.95 | 20.00% | 21.32 | 23.70 | 22954 | 5354.35 | 5.41% |
| 2024-02-26 | 19.26 | 19.75 | 0.54 | 2.81% | 19.19 | 20.38 | 22996 | 4552.30 | 5.42% |
| 2024-02-23 | 18.24 | 19.21 | 1.01 | 5.55% | 18.17 | 19.33 | 18838 | 3540.14 | 4.44% |
| 2024-02-22 | 17.57 | 18.20 | 0.68 | 3.88% | 17.45 | 18.20 | 17296 | 3090.42 | 4.08% |
| 2024-02-21 | 17.00 | 17.52 | 0.30 | 1.74% | 16.75 | 18.18 | 19814 | 3510.70 | 4.67% |
| 2024-02-20 | 16.60 | 17.22 | 0.65 | 3.92% | 16.06 | 17.39 | 16187 | 2738.72 | 3.82% |
| 2024-02-19 | 15.75 | 16.57 | 1.00 | 6.42% | 15.72 | 16.89 | 18231 | 2986.25 | 4.30% |
| 2024-02-08 | 14.41 | 15.57 | 1.70 | 12.26% | 13.13 | 15.62 | 23563 | 3425.63 | 5.55% |
| 2024-02-07 | 15.67 | 13.87 | -1.80 | -11.49% | 13.80 | 15.67 | 22049 | 3210.83 | 5.20% |
| 2024-02-06 | 14.99 | 15.67 | 0.26 | 1.69% | 14.08 | 16.09 | 20039 | 2996.65 | 4.72% |
| 2024-02-05 | 18.15 | 15.41 | -3.03 | -16.43% | 15.06 | 18.15 | 20737 | 3321.25 | 4.89% |
| 2024-02-02 | 19.35 | 18.44 | -1.19 | -6.06% | 17.59 | 20.11 | 11858 | 2219.61 | 2.80% |
| 2024-02-01 | 19.70 | 19.63 | -0.21 | -1.06% | 19.13 | 20.07 | 10243 | 2015.40 | 2.41% |
| 2024-01-31 | 21.57 | 19.84 | -1.53 | -7.16% | 19.84 | 21.57 | 8064 | 1652.19 | 1.90% |