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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 25.40 | 25.26 | 0.06 | 0.24% | 25.11 | 25.63 | 11182 | 2837.53 | 3.73% |
| 2024-05-17 | 24.86 | 25.20 | 0.31 | 1.25% | 24.74 | 25.20 | 8993 | 2251.20 | 3.00% |
| 2024-05-16 | 24.79 | 24.89 | 0.19 | 0.77% | 24.68 | 25.27 | 8599 | 2146.98 | 2.87% |
| 2024-05-15 | 25.13 | 24.70 | -0.36 | -1.44% | 24.66 | 25.37 | 8838 | 2208.06 | 2.95% |
| 2024-05-14 | 24.60 | 25.06 | 0.32 | 1.29% | 24.60 | 25.34 | 10479 | 2620.69 | 3.49% |
| 2024-05-13 | 25.70 | 24.74 | -0.96 | -3.74% | 24.51 | 25.70 | 14310 | 3557.39 | 4.77% |
| 2024-05-10 | 26.51 | 25.70 | -0.65 | -2.47% | 25.65 | 26.54 | 14916 | 3866.27 | 4.97% |
| 2024-05-09 | 25.69 | 26.35 | 0.59 | 2.29% | 25.68 | 26.50 | 18582 | 4881.96 | 6.19% |
| 2024-05-08 | 26.10 | 25.76 | -0.72 | -2.72% | 25.62 | 26.39 | 18253 | 4735.84 | 6.08% |
| 2024-05-07 | 26.18 | 26.48 | 0.40 | 1.53% | 25.88 | 26.84 | 27697 | 7322.74 | 9.23% |
| 2024-05-06 | 26.27 | 26.08 | 0.19 | 0.73% | 25.77 | 26.38 | 18277 | 4757.70 | 6.09% |
| 2024-04-30 | 26.36 | 25.89 | -0.27 | -1.03% | 25.67 | 26.45 | 18788 | 4880.57 | 6.26% |
| 2024-04-29 | 24.87 | 26.16 | 1.29 | 5.19% | 24.87 | 26.32 | 29710 | 7695.81 | 9.90% |
| 2024-04-26 | 23.91 | 24.87 | 0.86 | 3.58% | 23.64 | 25.04 | 26029 | 6375.06 | 8.68% |
| 2024-04-25 | 24.48 | 24.01 | -0.61 | -2.48% | 23.90 | 24.74 | 19991 | 4869.55 | 6.66% |
| 2024-04-24 | 23.98 | 24.62 | 0.47 | 1.95% | 23.98 | 24.65 | 17575 | 4290.56 | 5.86% |
| 2024-04-23 | 23.61 | 24.15 | 0.35 | 1.47% | 23.50 | 24.70 | 19563 | 4740.11 | 6.52% |
| 2024-04-22 | 24.50 | 23.80 | -1.73 | -6.78% | 23.74 | 25.29 | 29353 | 7118.99 | 9.78% |
| 2024-04-19 | 25.71 | 25.53 | -0.12 | -0.47% | 25.38 | 26.42 | 43110 | 11163.40 | 14.37% |
| 2024-04-18 | 26.42 | 25.65 | 0.50 | 1.99% | 25.09 | 26.70 | 61558 | 15967.83 | 20.52% |
| 2024-04-17 | 22.76 | 25.15 | 4.19 | 19.99% | 22.10 | 25.15 | 20258 | 4905.85 | 6.75% |
| 2024-04-16 | 23.96 | 20.96 | -3.00 | -12.52% | 20.85 | 23.99 | 29057 | 6279.76 | 9.69% |
| 2024-04-15 | 26.15 | 23.96 | -2.18 | -8.34% | 23.32 | 26.31 | 26909 | 6567.57 | 8.97% |
| 2024-04-12 | 26.20 | 26.14 | -0.11 | -0.42% | 26.14 | 26.88 | 16458 | 4372.30 | 5.49% |
| 2024-04-11 | 25.81 | 26.25 | 0.07 | 0.27% | 25.72 | 26.66 | 12961 | 3400.46 | 4.32% |
| 2024-04-10 | 26.56 | 26.18 | -0.46 | -1.73% | 25.82 | 27.29 | 18659 | 4952.10 | 6.22% |
| 2024-04-09 | 26.00 | 26.64 | 0.60 | 2.30% | 26.00 | 26.73 | 13635 | 3603.74 | 4.54% |
| 2024-04-08 | 26.47 | 26.04 | -0.64 | -2.40% | 25.90 | 26.68 | 14917 | 3905.55 | 4.97% |
| 2024-04-03 | 27.24 | 26.68 | -0.57 | -2.09% | 26.37 | 27.24 | 18914 | 5057.44 | 6.30% |
| 2024-04-02 | 27.71 | 27.25 | -0.46 | -1.66% | 26.79 | 28.26 | 26190 | 7201.25 | 8.73% |
| 2024-04-01 | 27.47 | 27.71 | -0.24 | -0.86% | 27.20 | 27.99 | 29352 | 8107.46 | 9.78% |
| 2024-03-29 | 27.32 | 27.95 | 0.34 | 1.23% | 26.69 | 28.63 | 42377 | 11753.82 | 14.13% |
| 2024-03-28 | 26.35 | 27.61 | 0.82 | 3.06% | 26.11 | 27.72 | 42558 | 11529.58 | 14.19% |
| 2024-03-27 | 26.38 | 26.79 | 0.68 | 2.60% | 25.33 | 27.56 | 38357 | 10113.46 | 12.79% |
| 2024-03-26 | 26.58 | 26.11 | -0.40 | -1.51% | 25.51 | 27.00 | 28604 | 7483.45 | 9.53% |
| 2024-03-25 | 28.28 | 26.51 | -1.82 | -6.42% | 26.49 | 28.70 | 34605 | 9519.55 | 11.53% |
| 2024-03-22 | 29.60 | 28.33 | -1.60 | -5.35% | 28.17 | 29.61 | 48438 | 13927.62 | 16.15% |
| 2024-03-21 | 31.27 | 29.93 | -0.93 | -3.01% | 29.80 | 31.28 | 35973 | 10936.90 | 11.99% |
| 2024-03-20 | 31.00 | 30.86 | 0.00 | 0.00% | 30.40 | 31.38 | 32391 | 9947.56 | 10.80% |
| 2024-03-19 | 30.60 | 30.86 | -0.40 | -1.28% | 30.19 | 31.28 | 53141 | 16307.33 | 17.71% |
| 2024-03-18 | 29.48 | 31.26 | 2.18 | 7.50% | 29.11 | 31.88 | 79934 | 24380.47 | 26.64% |
| 2024-03-15 | 28.50 | 29.08 | 0.93 | 3.30% | 27.71 | 29.10 | 37674 | 10744.19 | 12.56% |
| 2024-03-14 | 29.00 | 28.15 | -1.14 | -3.89% | 27.73 | 30.35 | 47572 | 13847.86 | 15.86% |
| 2024-03-13 | 29.17 | 29.29 | -0.24 | -0.81% | 28.56 | 29.48 | 43683 | 12714.83 | 14.56% |
| 2024-03-12 | 28.29 | 29.53 | 1.25 | 4.42% | 28.03 | 29.58 | 58766 | 16936.55 | 19.59% |
| 2024-03-11 | 28.70 | 28.28 | -0.60 | -2.08% | 27.71 | 28.70 | 43065 | 12080.10 | 14.36% |
| 2024-03-08 | 27.92 | 28.88 | 0.76 | 2.70% | 26.78 | 29.10 | 59832 | 16680.90 | 19.94% |
| 2024-03-07 | 31.39 | 28.12 | -2.21 | -7.29% | 28.01 | 31.82 | 94565 | 28607.01 | 31.52% |
| 2024-03-06 | 29.12 | 30.33 | 1.30 | 4.48% | 28.11 | 30.33 | 73789 | 21786.49 | 24.60% |
| 2024-03-05 | 28.95 | 29.03 | -0.55 | -1.86% | 28.60 | 30.35 | 74322 | 21938.79 | 24.77% |
| 2024-03-04 | 29.81 | 29.58 | -1.23 | -3.99% | 28.20 | 29.82 | 88235 | 25517.71 | 29.41% |
| 2024-03-01 | 32.16 | 30.81 | -3.01 | -8.90% | 30.50 | 33.78 | 117636 | 37311.58 | 39.21% |
| 2024-02-29 | 30.00 | 33.82 | -2.30 | -6.37% | 30.00 | 34.14 | 144388 | 46868.46 | 48.13% |
| 2024-02-28 | 32.31 | 36.12 | 6.02 | 20.00% | 32.31 | 36.12 | 163265 | 57907.75 | 54.42% |
| 2024-02-27 | 24.95 | 30.10 | 5.02 | 20.02% | 24.08 | 30.10 | 117089 | 33684.25 | 39.03% |
| 2024-02-26 | 23.00 | 25.08 | 4.18 | 20.00% | 21.44 | 25.08 | 29016 | 6837.73 | 9.67% |
| 2024-02-23 | 19.50 | 20.90 | 1.29 | 6.58% | 19.11 | 20.90 | 26106 | 5245.68 | 8.70% |
| 2024-02-22 | 18.39 | 19.61 | 1.24 | 6.75% | 18.39 | 19.97 | 23193 | 4482.61 | 7.73% |
| 2024-02-21 | 17.67 | 18.37 | 0.57 | 3.20% | 17.60 | 19.05 | 18417 | 3417.09 | 6.14% |
| 2024-02-20 | 17.49 | 17.80 | 0.31 | 1.77% | 16.97 | 17.84 | 13628 | 2385.40 | 4.54% |
| 2024-02-19 | 16.51 | 17.49 | 0.97 | 5.87% | 16.51 | 17.97 | 21950 | 3816.01 | 7.32% |