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 | 25.05 | 24.67 | -0.20 | -0.80% | 24.62 | 25.36 | 13966 | 3479.56 | 3.49% |
| 2024-05-15 | 24.49 | 24.87 | 0.50 | 2.05% | 24.00 | 25.58 | 18148 | 4524.48 | 4.54% |
| 2024-05-14 | 23.71 | 24.37 | 0.60 | 2.52% | 23.71 | 24.55 | 13206 | 3206.90 | 3.30% |
| 2024-05-13 | 24.32 | 23.77 | -0.83 | -3.37% | 23.74 | 24.44 | 14860 | 3560.97 | 3.71% |
| 2024-05-10 | 24.90 | 24.60 | -0.28 | -1.13% | 24.37 | 25.70 | 14258 | 3523.61 | 3.56% |
| 2024-05-09 | 24.73 | 24.88 | 0.03 | 0.12% | 24.73 | 25.20 | 12446 | 3107.73 | 3.11% |
| 2024-05-08 | 25.20 | 24.85 | -0.37 | -1.47% | 24.77 | 25.20 | 10173 | 2541.03 | 2.54% |
| 2024-05-07 | 25.19 | 25.22 | 0.24 | 0.96% | 24.82 | 25.43 | 13306 | 3354.95 | 3.33% |
| 2024-05-06 | 24.50 | 24.98 | 0.70 | 2.88% | 24.50 | 25.16 | 16799 | 4178.62 | 4.20% |
| 2024-04-30 | 24.86 | 24.28 | -0.38 | -1.54% | 24.15 | 25.17 | 17321 | 4224.93 | 4.33% |
| 2024-04-29 | 23.51 | 24.66 | 1.15 | 4.89% | 23.45 | 24.77 | 23793 | 5807.98 | 5.95% |
| 2024-04-26 | 23.70 | 23.51 | -0.41 | -1.71% | 23.40 | 24.02 | 21791 | 5158.67 | 5.45% |
| 2024-04-25 | 22.64 | 23.92 | 1.11 | 4.87% | 22.52 | 24.15 | 30120 | 7087.59 | 7.53% |
| 2024-04-24 | 23.03 | 22.81 | -0.21 | -0.91% | 22.55 | 23.48 | 18677 | 4242.21 | 4.67% |
| 2024-04-23 | 22.34 | 23.02 | 0.52 | 2.31% | 22.34 | 23.26 | 21108 | 4847.81 | 5.28% |
| 2024-04-22 | 23.01 | 22.50 | -1.10 | -4.66% | 22.19 | 23.50 | 22745 | 5165.78 | 5.68% |
| 2024-04-19 | 23.19 | 23.60 | 0.40 | 1.72% | 22.92 | 24.20 | 36062 | 8515.67 | 9.01% |
| 2024-04-18 | 23.99 | 23.20 | -0.79 | -3.29% | 22.71 | 23.99 | 33448 | 7774.03 | 8.36% |
| 2024-04-17 | 22.05 | 23.99 | 2.31 | 10.65% | 22.05 | 24.14 | 40929 | 9561.77 | 10.23% |
| 2024-04-16 | 25.19 | 21.68 | -3.45 | -13.73% | 21.51 | 25.39 | 49448 | 11261.16 | 12.36% |
| 2024-04-15 | 27.41 | 25.13 | -4.79 | -16.01% | 24.88 | 27.77 | 66619 | 17459.25 | 16.65% |
| 2024-04-12 | 29.00 | 29.92 | 1.09 | 3.78% | 28.90 | 31.42 | 82730 | 24915.11 | 20.68% |
| 2024-04-11 | 28.90 | 28.83 | -1.06 | -3.55% | 28.53 | 30.83 | 63262 | 18632.90 | 15.81% |
| 2024-04-10 | 28.79 | 29.89 | 0.63 | 2.15% | 28.00 | 31.60 | 79888 | 23679.62 | 19.97% |
| 2024-04-09 | 26.56 | 29.26 | 1.86 | 6.79% | 25.58 | 29.27 | 66229 | 18540.04 | 16.55% |
| 2024-04-08 | 27.35 | 27.40 | -0.50 | -1.79% | 26.89 | 28.38 | 55055 | 15157.27 | 13.76% |
| 2024-04-03 | 26.10 | 27.90 | 2.07 | 8.01% | 26.10 | 28.48 | 60776 | 16639.18 | 15.19% |
| 2024-04-02 | 25.76 | 25.83 | 0.07 | 0.27% | 25.36 | 26.08 | 17544 | 4509.53 | 4.39% |
| 2024-04-01 | 24.53 | 25.76 | 1.23 | 5.01% | 24.52 | 26.48 | 21464 | 5489.32 | 5.36% |
| 2024-03-29 | 23.88 | 24.53 | 0.41 | 1.70% | 23.88 | 25.20 | 13254 | 3255.00 | 3.31% |
| 2024-03-28 | 23.64 | 24.12 | 0.33 | 1.39% | 23.20 | 24.40 | 8858 | 2120.83 | 2.21% |
| 2024-03-27 | 24.20 | 23.79 | -0.41 | -1.69% | 23.74 | 24.84 | 10089 | 2454.32 | 2.52% |
| 2024-03-26 | 24.10 | 24.20 | 0.15 | 0.62% | 23.76 | 24.33 | 8093 | 1946.29 | 2.02% |
| 2024-03-25 | 24.68 | 24.05 | -0.64 | -2.59% | 23.98 | 24.87 | 10752 | 2620.26 | 2.69% |
| 2024-03-22 | 25.40 | 24.69 | -0.82 | -3.21% | 24.56 | 25.61 | 9135 | 2272.06 | 2.28% |
| 2024-03-21 | 25.87 | 25.51 | -0.35 | -1.35% | 25.33 | 26.00 | 7523 | 1929.84 | 1.88% |
| 2024-03-20 | 25.46 | 25.86 | 0.29 | 1.13% | 25.46 | 25.92 | 8455 | 2179.75 | 2.11% |
| 2024-03-19 | 25.75 | 25.57 | -0.18 | -0.70% | 25.56 | 25.93 | 8988 | 2309.13 | 2.25% |
| 2024-03-18 | 25.47 | 25.75 | 0.35 | 1.38% | 25.34 | 25.78 | 7942 | 2030.34 | 1.98% |
| 2024-03-15 | 25.12 | 25.40 | 0.28 | 1.11% | 24.97 | 25.46 | 7505 | 1892.69 | 1.88% |
| 2024-03-14 | 25.37 | 25.12 | -0.24 | -0.95% | 24.91 | 25.60 | 7338 | 1851.23 | 1.83% |
| 2024-03-13 | 25.29 | 25.36 | 0.07 | 0.28% | 25.05 | 25.46 | 7697 | 1944.12 | 1.92% |
| 2024-03-12 | 25.00 | 25.29 | 0.32 | 1.28% | 24.75 | 25.35 | 10683 | 2677.53 | 2.67% |
| 2024-03-11 | 24.29 | 24.97 | 0.64 | 2.63% | 24.29 | 24.97 | 11011 | 2707.72 | 2.75% |
| 2024-03-08 | 24.24 | 24.33 | 0.03 | 0.12% | 23.86 | 24.47 | 8483 | 2051.29 | 2.12% |
| 2024-03-07 | 24.26 | 24.30 | -0.07 | -0.29% | 24.25 | 25.05 | 10010 | 2466.97 | 2.50% |
| 2024-03-06 | 24.26 | 24.37 | 0.17 | 0.70% | 23.85 | 24.69 | 9405 | 2280.64 | 2.35% |
| 2024-03-05 | 24.50 | 24.20 | -0.49 | -1.98% | 24.11 | 24.87 | 10568 | 2578.85 | 2.64% |
| 2024-03-04 | 25.19 | 24.69 | -0.50 | -1.98% | 24.50 | 25.43 | 11960 | 2975.05 | 2.99% |
| 2024-03-01 | 25.18 | 25.19 | 0.05 | 0.20% | 24.92 | 25.38 | 8198 | 2059.86 | 2.05% |
| 2024-02-29 | 24.40 | 25.14 | 0.83 | 3.41% | 24.10 | 25.18 | 13140 | 3259.07 | 3.28% |
| 2024-02-28 | 25.54 | 24.31 | -1.34 | -5.22% | 24.31 | 26.45 | 19916 | 5084.04 | 4.98% |
| 2024-02-27 | 24.94 | 25.65 | 0.66 | 2.64% | 24.76 | 25.65 | 11526 | 2916.01 | 2.88% |
| 2024-02-26 | 24.75 | 24.99 | 0.29 | 1.17% | 24.45 | 25.44 | 13271 | 3301.66 | 3.32% |
| 2024-02-23 | 24.40 | 24.70 | 0.30 | 1.23% | 24.05 | 24.80 | 11001 | 2689.68 | 2.75% |
| 2024-02-22 | 24.06 | 24.40 | 0.29 | 1.20% | 23.91 | 24.47 | 11255 | 2726.15 | 2.81% |
| 2024-02-21 | 23.69 | 24.11 | 0.42 | 1.77% | 23.39 | 24.84 | 14390 | 3491.18 | 3.60% |
| 2024-02-20 | 23.35 | 23.69 | 0.18 | 0.77% | 23.16 | 23.83 | 10660 | 2507.42 | 2.66% |
| 2024-02-19 | 23.35 | 23.51 | -0.11 | -0.47% | 23.23 | 24.14 | 19254 | 4553.39 | 4.81% |
| 2024-02-08 | 21.80 | 23.62 | 1.78 | 8.15% | 21.60 | 23.90 | 21707 | 4977.81 | 5.43% |
| 2024-02-07 | 21.07 | 21.84 | 0.74 | 3.51% | 21.07 | 22.31 | 19312 | 4222.07 | 4.83% |