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 | 25.39 | 25.62 | 0.35 | 1.39% | 25.08 | 25.70 | 4496 | 1145.40 | 2.37% |
| 2024-05-16 | 25.17 | 25.27 | 0.21 | 0.84% | 25.06 | 25.48 | 4041 | 1023.33 | 2.13% |
| 2024-05-15 | 25.85 | 25.06 | -0.40 | -1.57% | 25.03 | 25.87 | 5605 | 1413.74 | 2.95% |
| 2024-05-14 | 25.61 | 25.46 | 0.47 | 1.88% | 25.03 | 25.68 | 6065 | 1541.42 | 3.19% |
| 2024-05-13 | 25.61 | 24.99 | -0.62 | -2.42% | 24.04 | 25.61 | 4714 | 1174.64 | 2.48% |
| 2024-05-10 | 26.12 | 25.61 | -0.51 | -1.95% | 25.52 | 26.38 | 4541 | 1170.08 | 2.39% |
| 2024-05-09 | 25.65 | 26.12 | 0.40 | 1.56% | 25.62 | 26.35 | 5138 | 1342.08 | 2.70% |
| 2024-05-08 | 26.00 | 25.72 | -0.27 | -1.04% | 25.70 | 26.13 | 4199 | 1086.38 | 2.21% |
| 2024-05-07 | 25.75 | 25.99 | 0.24 | 0.93% | 25.47 | 26.10 | 5310 | 1375.26 | 2.79% |
| 2024-05-06 | 24.94 | 25.75 | 0.81 | 3.25% | 24.94 | 25.80 | 6855 | 1756.36 | 3.61% |
| 2024-04-30 | 25.26 | 24.94 | -0.32 | -1.27% | 24.77 | 25.46 | 4533 | 1132.44 | 2.39% |
| 2024-04-29 | 24.56 | 25.26 | 0.70 | 2.85% | 24.48 | 25.26 | 6718 | 1679.86 | 3.54% |
| 2024-04-26 | 24.32 | 24.56 | -0.14 | -0.57% | 24.10 | 24.58 | 7777 | 1898.18 | 4.09% |
| 2024-04-25 | 24.07 | 24.70 | 0.42 | 1.73% | 24.00 | 24.78 | 5777 | 1417.11 | 3.04% |
| 2024-04-24 | 23.47 | 24.28 | 0.56 | 2.36% | 23.35 | 24.40 | 4691 | 1132.17 | 2.47% |
| 2024-04-23 | 22.97 | 23.72 | 0.52 | 2.24% | 22.96 | 23.97 | 4039 | 951.72 | 2.13% |
| 2024-04-22 | 23.15 | 23.20 | -0.28 | -1.19% | 22.69 | 23.54 | 4360 | 1007.64 | 2.29% |
| 2024-04-19 | 23.60 | 23.48 | -0.17 | -0.72% | 23.11 | 23.95 | 5237 | 1229.64 | 2.76% |
| 2024-04-18 | 23.69 | 23.65 | -0.04 | -0.17% | 23.01 | 24.19 | 5233 | 1241.99 | 2.75% |
| 2024-04-17 | 22.31 | 23.69 | 1.91 | 8.77% | 22.31 | 23.93 | 6788 | 1585.46 | 3.57% |
| 2024-04-16 | 23.64 | 21.78 | -2.07 | -8.68% | 21.70 | 23.64 | 9632 | 2172.17 | 5.07% |
| 2024-04-15 | 25.66 | 23.85 | -2.13 | -8.20% | 23.69 | 25.94 | 13638 | 3354.29 | 7.18% |
| 2024-04-12 | 25.52 | 25.98 | 0.46 | 1.80% | 25.48 | 26.10 | 6077 | 1572.92 | 3.20% |
| 2024-04-11 | 25.11 | 25.52 | 0.21 | 0.83% | 25.01 | 26.10 | 6052 | 1553.99 | 3.19% |
| 2024-04-10 | 25.78 | 25.31 | -0.45 | -1.75% | 25.12 | 26.28 | 5986 | 1538.10 | 3.15% |
| 2024-04-09 | 25.24 | 25.76 | 0.69 | 2.75% | 25.08 | 25.87 | 4901 | 1252.99 | 2.58% |
| 2024-04-08 | 26.55 | 25.07 | -1.32 | -5.00% | 25.00 | 26.55 | 9778 | 2488.65 | 5.15% |
| 2024-04-03 | 26.58 | 26.39 | -0.12 | -0.45% | 25.90 | 26.70 | 6991 | 1837.42 | 3.68% |
| 2024-04-02 | 26.75 | 26.51 | -0.19 | -0.71% | 26.26 | 26.80 | 9013 | 2385.72 | 4.74% |
| 2024-04-01 | 25.46 | 26.70 | 1.26 | 4.95% | 25.45 | 26.77 | 13019 | 3437.03 | 6.85% |
| 2024-03-29 | 25.21 | 25.44 | 0.24 | 0.95% | 24.95 | 25.50 | 6371 | 1611.62 | 3.35% |
| 2024-03-28 | 24.31 | 25.20 | 0.93 | 3.83% | 24.31 | 25.60 | 7497 | 1889.37 | 3.95% |
| 2024-03-27 | 25.22 | 24.27 | -0.95 | -3.77% | 24.27 | 25.28 | 5925 | 1473.47 | 3.12% |
| 2024-03-26 | 25.31 | 25.22 | -0.09 | -0.36% | 24.88 | 25.68 | 7008 | 1764.56 | 3.69% |
| 2024-03-25 | 26.04 | 25.31 | -0.89 | -3.40% | 25.31 | 26.36 | 7137 | 1835.15 | 3.76% |
| 2024-03-22 | 26.73 | 26.20 | -0.67 | -2.49% | 26.04 | 26.77 | 6052 | 1591.88 | 3.19% |
| 2024-03-21 | 26.92 | 26.87 | -0.02 | -0.07% | 26.20 | 27.02 | 8443 | 2250.83 | 4.44% |
| 2024-03-20 | 26.62 | 26.89 | 0.18 | 0.67% | 26.62 | 26.93 | 5923 | 1588.55 | 3.12% |
| 2024-03-19 | 26.63 | 26.71 | 0.06 | 0.23% | 26.38 | 26.94 | 8277 | 2207.98 | 4.36% |
| 2024-03-18 | 26.07 | 26.65 | 0.63 | 2.42% | 26.05 | 26.77 | 9594 | 2538.88 | 5.05% |
| 2024-03-15 | 25.45 | 26.02 | 0.45 | 1.76% | 25.45 | 26.10 | 7402 | 1912.32 | 3.90% |
| 2024-03-14 | 25.71 | 25.57 | -0.18 | -0.70% | 25.09 | 25.97 | 5975 | 1529.30 | 3.14% |
| 2024-03-13 | 26.11 | 25.75 | -0.28 | -1.08% | 25.52 | 26.24 | 8925 | 2306.08 | 4.70% |
| 2024-03-12 | 25.37 | 26.03 | 0.70 | 2.76% | 25.19 | 26.07 | 10878 | 2789.71 | 5.73% |
| 2024-03-11 | 24.90 | 25.33 | 0.29 | 1.16% | 24.73 | 25.35 | 7436 | 1863.54 | 3.91% |
| 2024-03-08 | 24.72 | 25.04 | 0.18 | 0.72% | 24.22 | 25.05 | 6635 | 1641.31 | 3.49% |
| 2024-03-07 | 25.16 | 24.86 | -0.30 | -1.19% | 24.82 | 25.85 | 10037 | 2543.05 | 5.28% |
| 2024-03-06 | 24.00 | 25.16 | 1.17 | 4.88% | 24.00 | 25.21 | 9508 | 2356.83 | 5.00% |
| 2024-03-05 | 24.58 | 23.99 | -0.80 | -3.23% | 23.86 | 24.64 | 6744 | 1636.44 | 3.55% |
| 2024-03-04 | 25.04 | 24.79 | -0.34 | -1.35% | 24.34 | 25.20 | 7899 | 1955.09 | 4.16% |
| 2024-03-01 | 24.94 | 25.13 | 0.18 | 0.72% | 24.58 | 25.28 | 8635 | 2163.52 | 4.54% |
| 2024-02-29 | 22.83 | 24.95 | 1.35 | 5.72% | 22.83 | 25.60 | 13718 | 3377.98 | 7.22% |
| 2024-02-28 | 26.58 | 23.60 | -3.04 | -11.41% | 23.60 | 27.30 | 21613 | 5546.03 | 11.38% |
| 2024-02-27 | 25.88 | 26.64 | 0.11 | 0.41% | 25.24 | 26.64 | 18187 | 4749.59 | 9.57% |
| 2024-02-26 | 24.96 | 26.53 | 1.64 | 6.59% | 24.85 | 26.56 | 21681 | 5562.35 | 11.41% |
| 2024-02-23 | 23.33 | 24.89 | 1.51 | 6.46% | 23.33 | 24.99 | 16790 | 4056.94 | 8.84% |
| 2024-02-22 | 22.47 | 23.38 | 0.68 | 3.00% | 22.47 | 23.56 | 11378 | 2633.25 | 5.99% |
| 2024-02-21 | 22.07 | 22.70 | 0.47 | 2.11% | 21.72 | 24.00 | 13912 | 3198.82 | 7.32% |
| 2024-02-20 | 21.77 | 22.23 | 0.76 | 3.54% | 21.40 | 22.27 | 9352 | 2050.09 | 4.92% |
| 2024-02-19 | 20.47 | 21.47 | 1.17 | 5.76% | 20.47 | 21.80 | 14764 | 3138.57 | 7.77% |