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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 25.29 | 25.81 | 0.40 | 1.57% | 25.13 | 26.23 | 20570 | 5290.12 | 11.16% |
| 2024-05-07 | 25.22 | 25.41 | 0.51 | 2.05% | 24.96 | 25.50 | 13769 | 3479.30 | 7.47% |
| 2024-05-06 | 24.36 | 24.90 | 0.90 | 3.75% | 24.26 | 24.95 | 11663 | 2877.94 | 6.33% |
| 2024-04-30 | 24.28 | 24.00 | -0.10 | -0.41% | 23.80 | 24.28 | 11598 | 2791.42 | 6.29% |
| 2024-04-29 | 23.32 | 24.10 | 0.78 | 3.34% | 23.32 | 24.10 | 10653 | 2541.15 | 5.78% |
| 2024-04-26 | 23.55 | 23.32 | -0.12 | -0.51% | 22.94 | 23.64 | 11179 | 2601.43 | 6.07% |
| 2024-04-25 | 22.75 | 23.44 | 0.56 | 2.45% | 22.65 | 23.56 | 12624 | 2941.09 | 6.85% |
| 2024-04-24 | 22.44 | 22.88 | 0.62 | 2.79% | 22.18 | 22.88 | 10431 | 2353.16 | 5.66% |
| 2024-04-23 | 21.50 | 22.26 | 0.76 | 3.53% | 21.45 | 22.52 | 11967 | 2640.16 | 6.49% |
| 2024-04-22 | 21.71 | 21.50 | -0.40 | -1.83% | 20.81 | 22.01 | 12348 | 2641.87 | 6.70% |
| 2024-04-19 | 22.08 | 21.90 | -0.28 | -1.26% | 21.65 | 22.52 | 12053 | 2660.32 | 6.54% |
| 2024-04-18 | 22.43 | 22.18 | -0.25 | -1.11% | 21.63 | 22.75 | 17211 | 3820.67 | 9.34% |
| 2024-04-17 | 20.69 | 22.43 | 2.10 | 10.33% | 20.66 | 22.60 | 28632 | 6310.91 | 15.54% |
| 2024-04-16 | 23.03 | 20.33 | -4.26 | -17.32% | 20.06 | 23.06 | 30918 | 6495.80 | 16.78% |
| 2024-04-15 | 26.00 | 24.59 | -1.51 | -5.79% | 23.82 | 26.15 | 19899 | 4950.13 | 10.80% |
| 2024-04-12 | 25.87 | 26.10 | 0.22 | 0.85% | 25.81 | 26.55 | 10097 | 2636.41 | 5.48% |
| 2024-04-11 | 25.28 | 25.88 | 0.54 | 2.13% | 24.95 | 26.18 | 9675 | 2496.70 | 5.25% |
| 2024-04-10 | 26.00 | 25.34 | -0.68 | -2.61% | 25.06 | 26.06 | 8455 | 2154.64 | 4.59% |
| 2024-04-09 | 25.21 | 26.02 | 0.81 | 3.21% | 25.19 | 26.04 | 8331 | 2139.75 | 4.52% |
| 2024-04-08 | 26.56 | 25.21 | -1.36 | -5.12% | 25.20 | 26.62 | 13693 | 3527.26 | 7.43% |
| 2024-04-03 | 27.10 | 26.57 | -0.66 | -2.42% | 26.30 | 27.10 | 12879 | 3434.18 | 6.99% |
| 2024-04-02 | 27.10 | 27.23 | 0.07 | 0.26% | 26.80 | 27.27 | 9683 | 2619.94 | 5.25% |
| 2024-04-01 | 26.39 | 27.16 | 0.76 | 2.88% | 26.38 | 27.16 | 13536 | 3633.22 | 7.35% |
| 2024-03-29 | 26.09 | 26.40 | 0.30 | 1.15% | 25.90 | 26.40 | 11530 | 3024.93 | 6.26% |
| 2024-03-28 | 26.04 | 26.10 | 0.07 | 0.27% | 25.39 | 26.56 | 15889 | 4144.14 | 8.62% |
| 2024-03-27 | 26.24 | 26.03 | -0.05 | -0.19% | 25.20 | 26.95 | 19775 | 5251.48 | 10.73% |
| 2024-03-26 | 25.95 | 26.08 | 0.32 | 1.24% | 25.47 | 26.34 | 10411 | 2701.80 | 5.65% |
| 2024-03-25 | 26.54 | 25.76 | -0.85 | -3.19% | 25.71 | 26.90 | 13732 | 3628.85 | 7.45% |
| 2024-03-22 | 27.13 | 26.61 | -0.44 | -1.63% | 26.25 | 27.27 | 15765 | 4222.61 | 8.55% |
| 2024-03-21 | 27.35 | 27.05 | -0.30 | -1.10% | 26.39 | 27.36 | 17291 | 4664.92 | 9.38% |
| 2024-03-20 | 26.76 | 27.35 | 0.43 | 1.60% | 26.59 | 27.77 | 21205 | 5796.95 | 11.51% |
| 2024-03-19 | 26.86 | 26.92 | 0.08 | 0.30% | 26.68 | 27.20 | 13610 | 3667.07 | 7.39% |
| 2024-03-18 | 26.00 | 26.84 | 0.90 | 3.47% | 25.81 | 26.95 | 16459 | 4364.64 | 8.93% |
| 2024-03-15 | 25.33 | 25.94 | 0.33 | 1.29% | 25.17 | 25.95 | 12062 | 3092.16 | 6.55% |
| 2024-03-14 | 25.71 | 25.61 | 0.01 | 0.04% | 25.10 | 26.62 | 18760 | 4839.91 | 10.18% |
| 2024-03-13 | 25.68 | 25.60 | -0.18 | -0.70% | 25.01 | 25.87 | 15643 | 3986.62 | 8.49% |
| 2024-03-12 | 24.93 | 25.78 | 0.85 | 3.41% | 24.89 | 25.79 | 20291 | 5153.66 | 11.01% |
| 2024-03-11 | 24.30 | 24.93 | 0.63 | 2.59% | 24.08 | 24.98 | 12722 | 3130.64 | 6.90% |
| 2024-03-08 | 24.19 | 24.30 | 0.10 | 0.41% | 23.87 | 24.45 | 9083 | 2194.85 | 4.93% |
| 2024-03-07 | 24.45 | 24.20 | -0.17 | -0.70% | 23.92 | 24.78 | 12086 | 2948.86 | 6.56% |
| 2024-03-06 | 23.72 | 24.37 | 0.50 | 2.09% | 23.62 | 24.51 | 12116 | 2922.86 | 6.57% |
| 2024-03-05 | 24.60 | 23.87 | -0.76 | -3.09% | 23.70 | 24.61 | 13844 | 3335.61 | 7.51% |
| 2024-03-04 | 24.64 | 24.63 | -0.01 | -0.04% | 24.05 | 25.13 | 15002 | 3689.28 | 8.14% |
| 2024-03-01 | 25.00 | 24.64 | -0.03 | -0.12% | 24.16 | 25.08 | 20522 | 5051.07 | 11.14% |
| 2024-02-29 | 22.82 | 24.67 | 1.28 | 5.47% | 22.82 | 24.90 | 27184 | 6590.81 | 14.75% |
| 2024-02-28 | 26.27 | 23.39 | -2.72 | -10.42% | 23.33 | 27.23 | 37247 | 9507.05 | 20.21% |
| 2024-02-27 | 25.45 | 26.11 | 0.23 | 0.89% | 24.88 | 26.11 | 25982 | 6683.25 | 14.10% |
| 2024-02-26 | 24.40 | 25.88 | 1.68 | 6.94% | 24.30 | 26.13 | 29403 | 7402.90 | 15.96% |
| 2024-02-23 | 23.64 | 24.20 | 0.78 | 3.33% | 23.17 | 24.34 | 20035 | 4745.13 | 10.87% |
| 2024-02-22 | 22.29 | 23.42 | 1.09 | 4.88% | 22.28 | 23.42 | 22862 | 5239.34 | 12.41% |
| 2024-02-21 | 21.75 | 22.33 | 0.45 | 2.06% | 21.39 | 23.09 | 26381 | 5918.09 | 14.32% |
| 2024-02-20 | 21.25 | 21.88 | 0.45 | 2.10% | 20.73 | 22.12 | 22839 | 4952.06 | 12.39% |
| 2024-02-19 | 20.60 | 21.43 | 0.99 | 4.84% | 20.51 | 21.95 | 34722 | 7374.10 | 18.84% |
| 2024-02-08 | 18.00 | 20.44 | 2.61 | 14.64% | 17.01 | 20.66 | 41511 | 7840.66 | 22.53% |
| 2024-02-07 | 19.79 | 17.83 | -1.88 | -9.54% | 17.63 | 20.01 | 33910 | 6275.87 | 18.40% |
| 2024-02-06 | 19.35 | 19.71 | 0.36 | 1.86% | 17.83 | 20.79 | 23962 | 4571.79 | 13.00% |
| 2024-02-05 | 23.38 | 19.35 | -4.04 | -17.27% | 19.12 | 23.38 | 18660 | 3787.94 | 10.13% |
| 2024-02-02 | 25.13 | 23.39 | -1.69 | -6.74% | 22.50 | 25.84 | 11255 | 2685.50 | 6.11% |
| 2024-02-01 | 25.43 | 25.08 | -0.32 | -1.26% | 24.46 | 25.65 | 9592 | 2406.13 | 5.21% |
| 2024-01-31 | 27.36 | 25.40 | -1.97 | -7.20% | 25.30 | 27.36 | 10615 | 2766.19 | 5.76% |
| 2024-01-30 | 28.45 | 27.37 | -1.13 | -3.96% | 27.21 | 28.45 | 5904 | 1638.63 | 3.20% |