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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 23.92 | 24.12 | 0.09 | 0.37% | 23.73 | 24.58 | 12059 | 2917.48 | 3.57% |
| 2024-05-14 | 23.88 | 24.03 | 0.10 | 0.42% | 23.80 | 24.23 | 5302 | 1272.69 | 1.57% |
| 2024-05-13 | 24.75 | 23.93 | -1.17 | -4.66% | 23.93 | 24.77 | 11497 | 2784.13 | 3.41% |
| 2024-05-10 | 24.70 | 25.10 | 0.44 | 1.78% | 24.22 | 25.59 | 13415 | 3358.86 | 3.98% |
| 2024-05-09 | 24.30 | 24.66 | 0.38 | 1.57% | 24.30 | 24.70 | 6137 | 1507.02 | 1.82% |
| 2024-05-08 | 24.86 | 24.28 | -0.66 | -2.65% | 24.23 | 24.86 | 7072 | 1730.00 | 2.10% |
| 2024-05-07 | 25.58 | 24.94 | -0.65 | -2.54% | 24.72 | 25.58 | 17353 | 4342.34 | 5.14% |
| 2024-05-06 | 25.78 | 25.59 | 0.17 | 0.67% | 25.46 | 26.10 | 13192 | 3397.71 | 3.91% |
| 2024-04-30 | 26.65 | 25.42 | -0.87 | -3.31% | 25.28 | 26.67 | 11751 | 3010.18 | 3.48% |
| 2024-04-29 | 25.00 | 26.29 | 0.94 | 3.71% | 24.50 | 27.65 | 16108 | 4178.27 | 4.77% |
| 2024-04-26 | 26.50 | 25.35 | -1.51 | -5.62% | 24.77 | 26.78 | 15111 | 3816.73 | 4.48% |
| 2024-04-25 | 26.54 | 26.86 | 0.17 | 0.64% | 26.40 | 27.06 | 4296 | 1152.91 | 1.27% |
| 2024-04-24 | 25.54 | 26.69 | 0.89 | 3.45% | 25.43 | 26.77 | 5500 | 1450.85 | 1.63% |
| 2024-04-23 | 25.00 | 25.80 | 0.52 | 2.06% | 25.00 | 26.00 | 3998 | 1022.47 | 1.19% |
| 2024-04-22 | 24.70 | 25.28 | 0.69 | 2.81% | 24.33 | 25.50 | 6080 | 1524.49 | 1.80% |
| 2024-04-19 | 24.60 | 24.59 | -0.33 | -1.32% | 24.30 | 25.47 | 5952 | 1463.92 | 1.76% |
| 2024-04-18 | 24.38 | 24.92 | 0.42 | 1.71% | 24.32 | 25.60 | 7306 | 1829.41 | 2.17% |
| 2024-04-17 | 23.51 | 24.50 | 1.33 | 5.74% | 23.40 | 24.58 | 8526 | 2056.91 | 2.53% |
| 2024-04-16 | 24.53 | 23.17 | -1.69 | -6.80% | 23.03 | 24.53 | 10511 | 2475.09 | 3.12% |
| 2024-04-15 | 25.62 | 24.86 | -0.85 | -3.31% | 24.34 | 25.99 | 9324 | 2312.83 | 2.76% |
| 2024-04-12 | 26.36 | 25.71 | -0.74 | -2.80% | 25.37 | 26.76 | 8179 | 2123.69 | 2.42% |
| 2024-04-11 | 27.40 | 26.45 | -1.06 | -3.85% | 25.81 | 27.40 | 14417 | 3831.02 | 4.27% |
| 2024-04-10 | 27.21 | 27.51 | 0.31 | 1.14% | 25.68 | 31.75 | 26359 | 7291.56 | 7.81% |
| 2024-04-09 | 26.75 | 27.20 | 0.36 | 1.34% | 26.22 | 27.59 | 9066 | 2448.07 | 2.69% |
| 2024-04-08 | 28.34 | 26.84 | -2.21 | -7.61% | 26.80 | 28.67 | 16128 | 4458.82 | 4.78% |
| 2024-04-03 | 27.00 | 29.05 | 1.05 | 3.75% | 27.00 | 30.66 | 29144 | 8477.23 | 8.64% |
| 2024-04-02 | 27.29 | 28.00 | 1.09 | 4.05% | 27.05 | 28.80 | 18107 | 5060.36 | 5.37% |
| 2024-04-01 | 26.48 | 26.91 | 0.52 | 1.97% | 26.48 | 27.10 | 5086 | 1364.71 | 1.51% |
| 2024-03-29 | 26.06 | 26.39 | 0.39 | 1.50% | 25.89 | 26.57 | 6326 | 1661.11 | 1.88% |
| 2024-03-28 | 25.70 | 26.00 | 0.27 | 1.05% | 25.51 | 26.47 | 6413 | 1680.08 | 1.90% |
| 2024-03-27 | 26.40 | 25.73 | -0.83 | -3.13% | 25.73 | 26.64 | 6398 | 1675.12 | 1.90% |
| 2024-03-26 | 26.42 | 26.56 | 0.03 | 0.11% | 26.34 | 26.97 | 5484 | 1460.86 | 1.63% |
| 2024-03-25 | 26.40 | 26.53 | 0.29 | 1.11% | 26.25 | 27.15 | 8280 | 2215.60 | 2.46% |
| 2024-03-22 | 27.01 | 26.24 | -0.70 | -2.60% | 26.19 | 27.10 | 5735 | 1515.92 | 1.71% |
| 2024-03-21 | 27.24 | 26.94 | -0.11 | -0.41% | 26.78 | 27.28 | 4030 | 1090.19 | 1.20% |
| 2024-03-20 | 27.03 | 27.05 | 0.07 | 0.26% | 26.80 | 27.35 | 3857 | 1043.39 | 1.15% |
| 2024-03-19 | 27.01 | 26.98 | -0.02 | -0.07% | 26.71 | 27.39 | 4867 | 1314.42 | 1.45% |
| 2024-03-18 | 26.76 | 27.00 | 0.37 | 1.39% | 26.70 | 27.02 | 4353 | 1171.87 | 1.29% |
| 2024-03-15 | 26.84 | 26.63 | -0.22 | -0.82% | 26.32 | 26.94 | 6026 | 1599.01 | 1.79% |
| 2024-03-14 | 27.60 | 26.85 | -0.75 | -2.72% | 26.56 | 27.85 | 7840 | 2130.02 | 2.33% |
| 2024-03-13 | 27.23 | 27.60 | 0.29 | 1.06% | 26.92 | 27.88 | 12565 | 3447.10 | 3.74% |
| 2024-03-12 | 27.10 | 27.31 | 0.21 | 0.77% | 26.90 | 27.70 | 8009 | 2185.48 | 2.38% |
| 2024-03-11 | 27.00 | 27.10 | 0.15 | 0.56% | 26.68 | 27.45 | 9497 | 2575.97 | 2.82% |
| 2024-03-08 | 25.76 | 26.95 | 1.00 | 3.85% | 25.76 | 27.33 | 19954 | 5359.21 | 5.93% |
| 2024-03-07 | 25.57 | 25.95 | 0.40 | 1.57% | 25.43 | 26.66 | 11857 | 3089.22 | 3.53% |
| 2024-03-06 | 24.40 | 25.55 | 1.16 | 4.76% | 24.12 | 25.78 | 9957 | 2501.32 | 2.96% |
| 2024-03-05 | 24.80 | 24.39 | -0.55 | -2.21% | 24.37 | 25.12 | 5983 | 1483.14 | 1.78% |
| 2024-03-04 | 24.75 | 24.94 | -0.13 | -0.52% | 24.67 | 25.37 | 7530 | 1886.41 | 2.24% |
| 2024-03-01 | 25.48 | 25.07 | -0.50 | -1.96% | 25.03 | 25.68 | 8138 | 2048.03 | 2.42% |
| 2024-02-29 | 24.41 | 25.57 | 0.34 | 1.35% | 24.00 | 25.70 | 13036 | 3280.53 | 3.88% |
| 2024-02-28 | 25.55 | 25.23 | -0.47 | -1.83% | 24.66 | 26.06 | 17515 | 4439.52 | 5.21% |
| 2024-02-27 | 25.81 | 25.70 | -0.11 | -0.43% | 25.24 | 25.81 | 11127 | 2846.26 | 3.31% |
| 2024-02-26 | 25.55 | 25.81 | 0.26 | 1.02% | 25.21 | 26.18 | 10919 | 2796.07 | 3.25% |
| 2024-02-23 | 25.70 | 25.55 | -0.07 | -0.27% | 25.20 | 25.73 | 13563 | 3450.58 | 4.03% |
| 2024-02-22 | 25.41 | 25.62 | -0.10 | -0.39% | 25.01 | 25.77 | 10103 | 2567.38 | 3.00% |
| 2024-02-21 | 24.00 | 25.72 | 1.61 | 6.68% | 23.42 | 26.87 | 21748 | 5531.88 | 6.47% |
| 2024-02-20 | 23.81 | 24.11 | 0.19 | 0.79% | 23.66 | 24.80 | 11152 | 2693.26 | 3.32% |
| 2024-02-19 | 23.22 | 23.92 | -0.09 | -0.37% | 23.10 | 24.66 | 19199 | 4567.98 | 5.71% |
| 2024-02-08 | 21.25 | 24.01 | 3.01 | 14.33% | 20.62 | 24.19 | 30692 | 6963.11 | 9.13% |
| 2024-02-07 | 20.98 | 21.00 | -0.97 | -4.42% | 20.10 | 21.30 | 40104 | 8228.02 | 11.93% |
| 2024-02-06 | 19.71 | 21.97 | 2.95 | 15.51% | 19.21 | 22.82 | 37532 | 8040.90 | 11.16% |