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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 26.30 | 26.23 | -0.07 | -0.27% | 26.00 | 27.00 | 35648 | 9432.86 | 6.23% |
| 2024-05-15 | 25.36 | 26.30 | 1.44 | 5.79% | 24.88 | 26.66 | 43730 | 11424.73 | 7.64% |
| 2024-05-14 | 25.30 | 24.86 | -0.03 | -0.12% | 24.68 | 25.45 | 12280 | 3046.79 | 2.15% |
| 2024-05-13 | 25.51 | 24.89 | -0.94 | -3.64% | 24.70 | 25.73 | 20458 | 5112.43 | 3.57% |
| 2024-05-10 | 26.70 | 25.83 | -0.17 | -0.65% | 25.52 | 27.33 | 28850 | 7553.54 | 5.04% |
| 2024-05-09 | 25.45 | 26.00 | 0.67 | 2.65% | 25.44 | 26.15 | 19500 | 5057.17 | 3.41% |
| 2024-05-08 | 25.59 | 25.33 | -0.39 | -1.52% | 25.15 | 25.85 | 15735 | 4016.63 | 2.75% |
| 2024-05-07 | 25.25 | 25.72 | 0.53 | 2.10% | 25.18 | 25.79 | 19155 | 4875.76 | 3.35% |
| 2024-05-06 | 24.71 | 25.19 | 0.72 | 2.94% | 24.45 | 25.33 | 19863 | 4956.23 | 3.47% |
| 2024-04-30 | 25.52 | 24.47 | -1.08 | -4.23% | 24.41 | 25.96 | 29480 | 7359.42 | 5.15% |
| 2024-04-29 | 24.08 | 25.55 | 1.25 | 5.14% | 24.07 | 25.80 | 31581 | 7966.24 | 5.52% |
| 2024-04-26 | 23.99 | 24.30 | -0.64 | -2.57% | 23.23 | 24.37 | 27917 | 6674.51 | 4.88% |
| 2024-04-25 | 24.42 | 24.94 | 0.30 | 1.22% | 24.42 | 25.32 | 20302 | 5093.93 | 3.55% |
| 2024-04-24 | 23.91 | 24.64 | 0.76 | 3.18% | 23.88 | 24.75 | 16408 | 4002.87 | 2.87% |
| 2024-04-23 | 24.00 | 23.88 | -0.50 | -2.05% | 23.70 | 24.46 | 23646 | 5678.85 | 4.13% |
| 2024-04-22 | 25.10 | 24.38 | -1.08 | -4.24% | 24.21 | 25.87 | 23953 | 5944.87 | 4.19% |
| 2024-04-19 | 25.45 | 25.46 | -0.04 | -0.16% | 25.12 | 26.30 | 28617 | 7364.90 | 5.00% |
| 2024-04-18 | 25.49 | 25.50 | -0.32 | -1.24% | 25.00 | 26.19 | 25826 | 6597.00 | 4.51% |
| 2024-04-17 | 24.44 | 25.82 | 1.91 | 7.99% | 24.44 | 25.90 | 28746 | 7349.39 | 5.02% |
| 2024-04-16 | 27.00 | 23.91 | -2.96 | -11.02% | 23.91 | 27.57 | 41128 | 10316.81 | 7.19% |
| 2024-04-15 | 28.00 | 26.87 | -3.19 | -10.61% | 26.12 | 28.61 | 54078 | 14683.63 | 9.45% |
| 2024-04-12 | 31.03 | 30.06 | 0.46 | 1.55% | 29.38 | 32.09 | 57530 | 17592.13 | 10.05% |
| 2024-04-11 | 28.50 | 29.60 | -0.10 | -0.34% | 28.28 | 30.39 | 49031 | 14423.75 | 8.57% |
| 2024-04-10 | 29.98 | 29.70 | -0.28 | -0.93% | 28.76 | 31.30 | 56258 | 16806.51 | 9.83% |
| 2024-04-09 | 29.58 | 29.98 | 0.29 | 0.98% | 29.58 | 31.40 | 61585 | 18696.40 | 10.76% |
| 2024-04-08 | 30.00 | 29.69 | -1.12 | -3.64% | 29.61 | 33.01 | 80043 | 25206.91 | 13.99% |
| 2024-04-03 | 28.60 | 30.81 | 2.30 | 8.07% | 28.31 | 33.19 | 77286 | 23636.45 | 13.50% |
| 2024-04-02 | 27.52 | 28.51 | 0.38 | 1.35% | 27.50 | 28.80 | 36750 | 10422.59 | 6.42% |
| 2024-04-01 | 27.07 | 28.13 | 0.56 | 2.03% | 27.07 | 28.55 | 38763 | 10821.47 | 6.77% |
| 2024-03-29 | 25.92 | 27.57 | 2.12 | 8.33% | 25.92 | 27.89 | 39759 | 10838.44 | 6.95% |
| 2024-03-28 | 25.08 | 25.45 | 0.59 | 2.37% | 24.86 | 25.64 | 13048 | 3306.98 | 2.28% |
| 2024-03-27 | 25.75 | 24.86 | -1.06 | -4.09% | 24.86 | 25.83 | 13230 | 3362.24 | 2.31% |
| 2024-03-26 | 25.68 | 25.92 | 0.12 | 0.47% | 25.20 | 26.10 | 14969 | 3833.93 | 2.62% |
| 2024-03-25 | 26.23 | 25.80 | -0.66 | -2.49% | 25.76 | 26.81 | 18464 | 4847.87 | 3.23% |
| 2024-03-22 | 27.47 | 26.46 | -1.06 | -3.85% | 26.25 | 27.49 | 25280 | 6721.78 | 4.42% |
| 2024-03-21 | 28.49 | 27.52 | -0.77 | -2.72% | 26.79 | 28.60 | 37354 | 10254.97 | 6.53% |
| 2024-03-20 | 28.11 | 28.29 | -0.36 | -1.26% | 27.50 | 28.98 | 43122 | 12146.90 | 7.53% |
| 2024-03-19 | 27.60 | 28.65 | 0.59 | 2.10% | 27.10 | 29.88 | 58110 | 16637.00 | 10.15% |
| 2024-03-18 | 27.30 | 28.06 | 0.58 | 2.11% | 26.61 | 29.45 | 65989 | 18452.01 | 11.53% |
| 2024-03-15 | 23.92 | 27.48 | 3.22 | 13.27% | 23.63 | 28.56 | 66217 | 17323.72 | 11.57% |
| 2024-03-14 | 24.19 | 24.26 | 0.40 | 1.68% | 23.87 | 25.39 | 32536 | 7990.92 | 5.68% |
| 2024-03-13 | 23.90 | 23.86 | -0.07 | -0.29% | 23.60 | 24.25 | 9818 | 2338.60 | 1.72% |
| 2024-03-12 | 24.25 | 23.93 | 0.02 | 0.08% | 23.60 | 24.25 | 12180 | 2911.35 | 2.13% |
| 2024-03-11 | 23.61 | 23.91 | 0.21 | 0.89% | 23.47 | 24.00 | 13508 | 3212.81 | 2.36% |
| 2024-03-08 | 23.95 | 23.70 | -0.17 | -0.71% | 23.26 | 24.25 | 12829 | 3032.03 | 2.24% |
| 2024-03-07 | 23.49 | 23.87 | 0.62 | 2.67% | 23.49 | 24.80 | 20237 | 4878.43 | 3.54% |
| 2024-03-06 | 23.19 | 23.25 | -0.08 | -0.34% | 22.93 | 23.66 | 9377 | 2180.44 | 1.64% |
| 2024-03-05 | 23.93 | 23.33 | -0.70 | -2.91% | 23.23 | 23.99 | 10565 | 2488.34 | 1.85% |
| 2024-03-04 | 23.94 | 24.03 | 0.11 | 0.46% | 23.56 | 24.67 | 14310 | 3431.63 | 2.50% |
| 2024-03-01 | 22.96 | 23.92 | 1.35 | 5.98% | 22.96 | 24.83 | 29542 | 7067.34 | 5.16% |
| 2024-02-29 | 22.00 | 22.57 | 0.56 | 2.54% | 21.41 | 22.57 | 15000 | 3331.45 | 2.62% |
| 2024-02-28 | 23.98 | 22.01 | -1.89 | -7.91% | 22.00 | 24.53 | 24384 | 5685.38 | 4.26% |
| 2024-02-27 | 23.70 | 23.90 | -0.06 | -0.25% | 22.98 | 23.96 | 19267 | 4541.66 | 3.37% |
| 2024-02-26 | 23.00 | 23.96 | 1.55 | 6.92% | 22.78 | 24.81 | 22738 | 5405.92 | 3.97% |
| 2024-02-23 | 21.85 | 22.41 | 0.67 | 3.08% | 21.65 | 22.56 | 16650 | 3670.19 | 2.91% |
| 2024-02-22 | 21.44 | 21.74 | 0.30 | 1.40% | 21.24 | 21.88 | 10847 | 2337.29 | 1.90% |
| 2024-02-21 | 20.66 | 21.44 | 0.42 | 2.00% | 20.66 | 22.19 | 11122 | 2408.74 | 1.94% |
| 2024-02-20 | 21.00 | 21.02 | 0.02 | 0.10% | 20.57 | 21.25 | 8079 | 1691.15 | 1.41% |
| 2024-02-19 | 20.32 | 21.00 | 0.68 | 3.35% | 20.32 | 21.72 | 19271 | 4044.08 | 3.37% |
| 2024-02-08 | 18.44 | 20.32 | 2.08 | 11.40% | 17.31 | 20.58 | 20038 | 3875.01 | 3.50% |
| 2024-02-07 | 18.99 | 18.24 | -0.78 | -4.10% | 18.01 | 19.53 | 14656 | 2761.49 | 2.56% |