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 | 25.98 | 26.23 | 0.29 | 1.12% | 25.50 | 26.24 | 9275 | 2412.77 | 5.15% |
| 2024-05-16 | 26.03 | 25.94 | 0.08 | 0.31% | 25.77 | 26.22 | 9043 | 2345.12 | 5.02% |
| 2024-05-15 | 26.41 | 25.86 | -0.67 | -2.53% | 25.81 | 26.73 | 14884 | 3916.54 | 8.27% |
| 2024-05-14 | 26.15 | 26.53 | -0.01 | -0.04% | 26.04 | 26.95 | 16684 | 4415.42 | 9.27% |
| 2024-05-13 | 26.30 | 26.54 | -0.20 | -0.75% | 25.71 | 26.75 | 15301 | 4000.93 | 8.50% |
| 2024-05-10 | 26.25 | 26.74 | 0.45 | 1.71% | 25.79 | 26.74 | 12921 | 3398.53 | 7.18% |
| 2024-05-09 | 25.60 | 26.29 | 0.58 | 2.26% | 25.46 | 26.38 | 10405 | 2720.97 | 5.78% |
| 2024-05-08 | 25.89 | 25.71 | -0.16 | -0.62% | 25.69 | 26.66 | 12410 | 3230.75 | 6.89% |
| 2024-05-07 | 25.67 | 25.87 | 0.20 | 0.78% | 25.50 | 25.88 | 8194 | 2109.29 | 4.55% |
| 2024-05-06 | 24.93 | 25.67 | 0.79 | 3.18% | 24.92 | 25.77 | 11797 | 3009.77 | 6.55% |
| 2024-04-30 | 25.00 | 24.88 | 0.02 | 0.08% | 24.56 | 25.16 | 9812 | 2437.66 | 5.45% |
| 2024-04-29 | 24.35 | 24.86 | 0.56 | 2.30% | 24.14 | 24.92 | 13007 | 3207.20 | 7.23% |
| 2024-04-26 | 25.13 | 24.30 | -0.87 | -3.46% | 24.05 | 25.38 | 20981 | 5091.59 | 11.66% |
| 2024-04-25 | 24.40 | 25.17 | 0.77 | 3.16% | 23.91 | 25.27 | 15659 | 3891.99 | 8.70% |
| 2024-04-24 | 23.59 | 24.40 | 1.57 | 6.88% | 23.35 | 24.85 | 18696 | 4517.91 | 10.39% |
| 2024-04-23 | 22.11 | 22.83 | 1.01 | 4.63% | 21.79 | 22.98 | 11094 | 2503.72 | 6.16% |
| 2024-04-22 | 21.91 | 21.82 | -0.18 | -0.82% | 20.93 | 22.26 | 10686 | 2321.04 | 5.94% |
| 2024-04-19 | 22.29 | 22.00 | -0.42 | -1.87% | 21.76 | 22.44 | 9703 | 2133.62 | 5.39% |
| 2024-04-18 | 22.64 | 22.42 | -0.38 | -1.67% | 21.82 | 22.98 | 11438 | 2571.36 | 6.35% |
| 2024-04-17 | 21.52 | 22.80 | 2.19 | 10.63% | 21.50 | 22.87 | 14944 | 3329.75 | 8.30% |
| 2024-04-16 | 23.00 | 20.61 | -3.24 | -13.58% | 20.21 | 23.00 | 21416 | 4558.75 | 11.90% |
| 2024-04-15 | 26.11 | 23.85 | -2.85 | -10.67% | 23.31 | 27.50 | 28814 | 7370.30 | 16.01% |
| 2024-04-12 | 25.36 | 26.70 | 1.32 | 5.20% | 25.34 | 27.92 | 24566 | 6572.86 | 13.65% |
| 2024-04-11 | 24.70 | 25.38 | 0.63 | 2.55% | 24.32 | 25.83 | 9369 | 2372.08 | 5.21% |
| 2024-04-10 | 26.06 | 24.75 | -0.68 | -2.67% | 24.34 | 26.22 | 8269 | 2070.38 | 4.59% |
| 2024-04-09 | 24.68 | 25.43 | 0.75 | 3.04% | 24.68 | 25.47 | 5536 | 1395.42 | 3.08% |
| 2024-04-08 | 26.00 | 24.68 | -1.57 | -5.98% | 24.68 | 26.10 | 7144 | 1803.73 | 3.97% |
| 2024-04-03 | 26.41 | 26.25 | -0.38 | -1.43% | 25.88 | 26.64 | 6727 | 1760.50 | 3.74% |
| 2024-04-02 | 26.38 | 26.63 | 0.25 | 0.95% | 26.35 | 26.77 | 9944 | 2644.45 | 5.52% |
| 2024-04-01 | 25.76 | 26.38 | 0.58 | 2.25% | 25.76 | 26.41 | 8129 | 2129.97 | 4.52% |
| 2024-03-29 | 25.41 | 25.80 | 0.58 | 2.30% | 25.41 | 26.13 | 7774 | 2006.57 | 4.32% |
| 2024-03-28 | 24.30 | 25.22 | 0.96 | 3.96% | 24.26 | 25.66 | 10278 | 2579.45 | 5.71% |
| 2024-03-27 | 25.56 | 24.26 | -1.20 | -4.71% | 24.24 | 25.56 | 7534 | 1871.27 | 4.19% |
| 2024-03-26 | 25.11 | 25.46 | 0.18 | 0.71% | 24.70 | 25.67 | 9980 | 2515.89 | 5.54% |
| 2024-03-25 | 26.00 | 25.28 | -1.08 | -4.10% | 25.18 | 26.25 | 9280 | 2389.87 | 5.16% |
| 2024-03-22 | 26.85 | 26.36 | -0.60 | -2.23% | 26.11 | 26.98 | 9495 | 2515.14 | 5.27% |
| 2024-03-21 | 27.02 | 26.96 | -0.06 | -0.22% | 26.34 | 27.19 | 10345 | 2771.20 | 5.75% |
| 2024-03-20 | 26.80 | 27.02 | -0.10 | -0.37% | 26.70 | 27.14 | 12791 | 3443.11 | 7.11% |
| 2024-03-19 | 27.38 | 27.12 | -0.03 | -0.11% | 26.80 | 28.00 | 14507 | 3946.36 | 8.06% |
| 2024-03-18 | 26.60 | 27.15 | 0.66 | 2.49% | 26.40 | 27.33 | 18077 | 4858.20 | 10.04% |
| 2024-03-15 | 25.57 | 26.49 | 0.94 | 3.68% | 25.37 | 26.73 | 14757 | 3866.08 | 8.20% |
| 2024-03-14 | 26.37 | 25.55 | -0.98 | -3.69% | 25.21 | 26.47 | 14236 | 3675.49 | 7.91% |
| 2024-03-13 | 27.16 | 26.53 | -1.17 | -4.22% | 26.36 | 27.23 | 25749 | 6850.73 | 14.30% |
| 2024-03-12 | 26.29 | 27.70 | 1.20 | 4.53% | 25.92 | 27.80 | 29716 | 8008.48 | 16.51% |
| 2024-03-11 | 25.17 | 26.50 | 1.65 | 6.64% | 25.00 | 26.72 | 18455 | 4773.00 | 10.25% |
| 2024-03-08 | 24.78 | 24.85 | -0.05 | -0.20% | 24.22 | 24.95 | 6092 | 1501.09 | 3.38% |
| 2024-03-07 | 25.20 | 24.90 | -0.12 | -0.48% | 24.51 | 25.71 | 9762 | 2457.68 | 5.42% |
| 2024-03-06 | 23.96 | 25.02 | 1.07 | 4.47% | 23.81 | 25.40 | 10895 | 2696.32 | 6.05% |
| 2024-03-05 | 24.60 | 23.95 | -0.95 | -3.82% | 23.81 | 24.87 | 5646 | 1369.28 | 3.14% |
| 2024-03-04 | 24.81 | 24.90 | 0.02 | 0.08% | 24.05 | 25.26 | 8876 | 2185.58 | 4.93% |
| 2024-03-01 | 24.16 | 24.88 | 0.72 | 2.98% | 24.16 | 24.97 | 8218 | 2024.29 | 4.57% |
| 2024-02-29 | 22.76 | 24.16 | 0.92 | 3.96% | 22.70 | 24.25 | 9921 | 2354.74 | 5.51% |
| 2024-02-28 | 25.80 | 23.24 | -2.41 | -9.40% | 23.18 | 26.56 | 18215 | 4580.83 | 10.12% |
| 2024-02-27 | 24.60 | 25.65 | 0.70 | 2.81% | 24.60 | 25.72 | 10339 | 2617.68 | 5.74% |
| 2024-02-26 | 24.48 | 24.95 | 0.90 | 3.74% | 24.01 | 25.46 | 12870 | 3184.83 | 7.15% |
| 2024-02-23 | 23.17 | 24.05 | 0.91 | 3.93% | 23.16 | 24.05 | 11600 | 2744.75 | 6.44% |
| 2024-02-22 | 22.17 | 23.14 | 0.79 | 3.53% | 22.15 | 23.17 | 8220 | 1874.70 | 4.57% |
| 2024-02-21 | 21.90 | 22.35 | 0.39 | 1.78% | 21.50 | 23.08 | 11870 | 2680.54 | 6.59% |
| 2024-02-20 | 21.72 | 21.96 | 0.20 | 0.92% | 21.20 | 22.14 | 8978 | 1953.08 | 4.99% |
| 2024-02-19 | 20.68 | 21.76 | 1.11 | 5.38% | 20.68 | 21.99 | 13092 | 2812.87 | 7.27% |