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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 26.01 | 26.17 | 0.04 | 0.15% | 25.71 | 26.19 | 16351 | 4240.03 | 3.92% |
| 2024-05-16 | 25.75 | 26.13 | 0.22 | 0.85% | 25.56 | 26.38 | 18795 | 4892.36 | 4.51% |
| 2024-05-15 | 25.79 | 25.91 | 0.01 | 0.04% | 25.70 | 26.60 | 24214 | 6346.83 | 5.81% |
| 2024-05-14 | 25.85 | 25.90 | 0.42 | 1.65% | 25.56 | 26.23 | 16732 | 4332.91 | 4.01% |
| 2024-05-13 | 25.73 | 25.48 | -0.40 | -1.55% | 25.21 | 26.01 | 17403 | 4440.46 | 4.17% |
| 2024-05-10 | 26.70 | 25.88 | -0.60 | -2.27% | 25.80 | 26.73 | 18597 | 4848.95 | 4.46% |
| 2024-05-09 | 26.28 | 26.48 | 0.32 | 1.22% | 26.13 | 26.64 | 18892 | 4992.66 | 4.53% |
| 2024-05-08 | 26.62 | 26.16 | -0.77 | -2.86% | 26.07 | 26.85 | 24702 | 6524.54 | 5.92% |
| 2024-05-07 | 26.82 | 26.93 | 0.11 | 0.41% | 26.69 | 27.50 | 30227 | 8182.38 | 7.25% |
| 2024-05-06 | 26.98 | 26.82 | 0.26 | 0.98% | 26.69 | 27.12 | 24911 | 6695.28 | 5.97% |
| 2024-04-30 | 26.73 | 26.56 | -0.42 | -1.56% | 26.48 | 27.19 | 24959 | 6683.05 | 5.99% |
| 2024-04-29 | 26.18 | 26.98 | 0.88 | 3.37% | 26.18 | 27.05 | 35282 | 9472.53 | 8.46% |
| 2024-04-26 | 25.21 | 26.10 | 1.11 | 4.44% | 25.15 | 26.38 | 39702 | 10317.18 | 9.52% |
| 2024-04-25 | 24.94 | 24.99 | -0.33 | -1.30% | 24.82 | 25.35 | 24981 | 6261.44 | 5.99% |
| 2024-04-24 | 24.57 | 25.32 | 0.75 | 3.05% | 24.23 | 25.32 | 32321 | 8070.85 | 7.75% |
| 2024-04-23 | 23.68 | 24.57 | 0.52 | 2.16% | 23.68 | 24.87 | 31216 | 7681.92 | 7.49% |
| 2024-04-22 | 24.27 | 24.05 | -0.20 | -0.82% | 23.18 | 24.29 | 17745 | 4230.30 | 4.26% |
| 2024-04-19 | 24.35 | 24.25 | -0.37 | -1.50% | 24.20 | 24.85 | 19477 | 4767.01 | 4.67% |
| 2024-04-18 | 25.00 | 24.62 | -0.41 | -1.64% | 24.41 | 25.20 | 27830 | 6903.68 | 6.67% |
| 2024-04-17 | 23.81 | 25.03 | 1.53 | 6.51% | 23.81 | 25.19 | 40504 | 10054.86 | 9.71% |
| 2024-04-16 | 25.25 | 23.50 | -2.00 | -7.84% | 23.50 | 25.25 | 34607 | 8342.79 | 8.30% |
| 2024-04-15 | 25.97 | 25.50 | -0.14 | -0.55% | 24.92 | 26.37 | 37115 | 9514.57 | 8.90% |
| 2024-04-12 | 26.58 | 25.64 | -0.87 | -3.28% | 25.61 | 26.58 | 26554 | 6901.35 | 6.37% |
| 2024-04-11 | 25.50 | 26.51 | 0.74 | 2.87% | 25.47 | 26.81 | 39461 | 10457.06 | 9.46% |
| 2024-04-10 | 26.60 | 25.77 | -1.14 | -4.24% | 25.58 | 26.64 | 29635 | 7706.48 | 7.11% |
| 2024-04-09 | 26.58 | 26.91 | 0.35 | 1.32% | 26.36 | 26.94 | 22701 | 6055.92 | 5.44% |
| 2024-04-08 | 27.60 | 26.56 | -1.25 | -4.49% | 26.50 | 27.62 | 37038 | 9960.29 | 8.88% |
| 2024-04-03 | 29.78 | 27.81 | -1.99 | -6.68% | 27.62 | 29.78 | 53940 | 15216.25 | 12.94% |
| 2024-04-02 | 30.03 | 29.80 | -0.58 | -1.91% | 29.18 | 31.48 | 63739 | 19148.40 | 15.29% |
| 2024-04-01 | 29.23 | 30.38 | 1.20 | 4.11% | 29.11 | 30.40 | 52443 | 15676.67 | 12.58% |
| 2024-03-29 | 30.32 | 29.18 | -1.42 | -4.64% | 28.61 | 30.49 | 65747 | 19220.84 | 15.77% |
| 2024-03-28 | 28.96 | 30.60 | 1.30 | 4.44% | 28.75 | 31.31 | 80235 | 24253.14 | 19.24% |
| 2024-03-27 | 31.04 | 29.30 | -2.96 | -9.18% | 29.20 | 31.98 | 92651 | 28173.17 | 22.22% |
| 2024-03-26 | 33.39 | 32.26 | 0.03 | 0.09% | 32.02 | 33.80 | 121479 | 39990.08 | 29.13% |
| 2024-03-25 | 35.50 | 32.23 | -0.75 | -2.27% | 32.10 | 36.38 | 164413 | 56532.41 | 39.43% |
| 2024-03-22 | 31.08 | 32.98 | 1.81 | 5.81% | 30.58 | 34.38 | 174107 | 57081.29 | 41.75% |
| 2024-03-21 | 32.00 | 31.17 | -0.36 | -1.14% | 30.58 | 32.24 | 125124 | 39229.38 | 30.01% |
| 2024-03-20 | 29.20 | 31.53 | 2.04 | 6.92% | 29.10 | 32.60 | 164966 | 51096.19 | 39.56% |
| 2024-03-19 | 28.97 | 29.49 | 0.22 | 0.75% | 28.91 | 30.30 | 76750 | 22817.70 | 18.41% |
| 2024-03-18 | 28.30 | 29.27 | 0.99 | 3.50% | 28.07 | 29.29 | 63802 | 18394.86 | 15.30% |
| 2024-03-15 | 28.12 | 28.28 | -0.26 | -0.91% | 27.80 | 28.54 | 39242 | 11016.25 | 9.41% |
| 2024-03-14 | 29.16 | 28.54 | -1.29 | -4.32% | 27.94 | 29.19 | 72254 | 20698.43 | 17.33% |
| 2024-03-13 | 28.51 | 29.83 | 1.18 | 4.12% | 28.51 | 30.17 | 108104 | 31908.95 | 25.92% |
| 2024-03-12 | 28.40 | 28.65 | 0.20 | 0.70% | 28.30 | 29.24 | 60219 | 17304.62 | 14.44% |
| 2024-03-11 | 27.56 | 28.45 | 0.51 | 1.83% | 27.43 | 28.60 | 46027 | 12961.46 | 11.04% |
| 2024-03-08 | 27.51 | 27.94 | 0.41 | 1.49% | 27.32 | 28.16 | 36133 | 10025.44 | 8.66% |
| 2024-03-07 | 28.52 | 27.53 | -1.24 | -4.31% | 27.50 | 28.98 | 58794 | 16523.70 | 14.10% |
| 2024-03-06 | 28.89 | 28.77 | -0.68 | -2.31% | 28.50 | 29.94 | 58433 | 16975.08 | 14.01% |
| 2024-03-05 | 29.00 | 29.45 | -0.01 | -0.03% | 28.73 | 30.50 | 92075 | 27322.56 | 22.08% |
| 2024-03-04 | 28.99 | 29.46 | 0.03 | 0.10% | 28.01 | 29.56 | 75871 | 21883.12 | 18.19% |
| 2024-03-01 | 28.73 | 29.43 | 0.56 | 1.94% | 28.53 | 29.58 | 82313 | 23950.22 | 19.74% |
| 2024-02-29 | 27.06 | 28.87 | 1.04 | 3.74% | 27.06 | 29.18 | 87537 | 24966.34 | 20.99% |
| 2024-02-28 | 31.00 | 27.83 | -3.71 | -11.76% | 27.40 | 32.97 | 125248 | 38395.41 | 30.04% |
| 2024-02-27 | 29.89 | 31.54 | 0.00 | 0.00% | 29.50 | 32.60 | 137942 | 42299.21 | 33.08% |
| 2024-02-26 | 27.70 | 31.54 | 2.87 | 10.01% | 27.00 | 34.40 | 170117 | 49491.21 | 40.80% |
| 2024-02-23 | 27.11 | 28.67 | 2.31 | 8.76% | 26.36 | 29.28 | 148754 | 41121.02 | 35.67% |
| 2024-02-22 | 25.42 | 26.36 | 0.82 | 3.21% | 25.42 | 26.50 | 77325 | 20158.78 | 18.54% |
| 2024-02-21 | 24.95 | 25.54 | -0.54 | -2.07% | 24.60 | 26.28 | 92432 | 23687.67 | 22.17% |
| 2024-02-20 | 24.51 | 26.08 | 1.05 | 4.19% | 24.20 | 27.52 | 96639 | 24976.96 | 23.17% |
| 2024-02-19 | 24.40 | 25.03 | 1.63 | 6.97% | 23.90 | 25.28 | 81370 | 20114.99 | 19.51% |