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 | 25.63 | 25.99 | 0.38 | 1.48% | 25.56 | 26.15 | 5945 | 1535.09 | 1.59% |
| 2024-05-16 | 25.54 | 25.61 | 0.16 | 0.63% | 25.52 | 25.96 | 5695 | 1466.17 | 1.52% |
| 2024-05-15 | 25.75 | 25.45 | -0.32 | -1.24% | 25.36 | 25.75 | 4506 | 1151.37 | 1.21% |
| 2024-05-14 | 25.33 | 25.77 | 0.13 | 0.51% | 25.33 | 26.14 | 4979 | 1288.35 | 1.33% |
| 2024-05-13 | 26.29 | 25.64 | -0.77 | -2.92% | 25.57 | 26.29 | 7177 | 1850.19 | 1.92% |
| 2024-05-10 | 26.80 | 26.41 | -0.37 | -1.38% | 26.35 | 26.98 | 6185 | 1639.95 | 1.65% |
| 2024-05-09 | 26.41 | 26.78 | 0.18 | 0.68% | 26.41 | 27.09 | 8029 | 2154.28 | 2.15% |
| 2024-05-08 | 27.00 | 26.60 | -0.42 | -1.55% | 26.48 | 27.44 | 11847 | 3180.32 | 3.17% |
| 2024-05-07 | 26.87 | 27.02 | 0.12 | 0.45% | 26.67 | 27.16 | 11660 | 3137.32 | 3.12% |
| 2024-05-06 | 26.38 | 26.90 | 0.70 | 2.67% | 26.38 | 27.00 | 12937 | 3456.12 | 3.46% |
| 2024-04-30 | 26.10 | 26.20 | 0.11 | 0.42% | 25.70 | 26.26 | 9891 | 2570.56 | 2.65% |
| 2024-04-29 | 25.46 | 26.09 | 0.39 | 1.52% | 25.46 | 26.15 | 11209 | 2906.09 | 3.00% |
| 2024-04-26 | 25.99 | 25.70 | -0.74 | -2.80% | 25.00 | 25.99 | 20113 | 5133.75 | 5.38% |
| 2024-04-25 | 25.24 | 26.44 | 1.24 | 4.92% | 25.13 | 26.44 | 17539 | 4560.16 | 4.69% |
| 2024-04-24 | 25.26 | 25.20 | -0.15 | -0.59% | 25.00 | 25.47 | 9012 | 2272.05 | 2.41% |
| 2024-04-23 | 25.26 | 25.35 | 0.10 | 0.40% | 25.02 | 25.64 | 10883 | 2760.30 | 2.91% |
| 2024-04-22 | 24.50 | 25.25 | 0.70 | 2.85% | 24.04 | 26.10 | 13348 | 3361.58 | 3.57% |
| 2024-04-19 | 24.08 | 24.55 | 0.40 | 1.66% | 24.00 | 24.73 | 7515 | 1839.74 | 2.01% |
| 2024-04-18 | 24.16 | 24.15 | -0.11 | -0.45% | 23.91 | 24.84 | 6534 | 1600.28 | 1.75% |
| 2024-04-17 | 22.99 | 24.26 | 1.56 | 6.87% | 22.93 | 24.38 | 7218 | 1730.61 | 1.93% |
| 2024-04-16 | 24.47 | 22.70 | -1.91 | -7.76% | 22.30 | 24.47 | 8684 | 1998.65 | 2.32% |
| 2024-04-15 | 25.30 | 24.61 | -1.04 | -4.05% | 24.26 | 25.91 | 7966 | 1977.81 | 2.13% |
| 2024-04-12 | 25.56 | 25.65 | 0.11 | 0.43% | 25.50 | 26.00 | 5125 | 1317.25 | 1.37% |
| 2024-04-11 | 25.49 | 25.54 | 0.03 | 0.12% | 25.31 | 26.13 | 4235 | 1087.80 | 1.13% |
| 2024-04-10 | 26.00 | 25.51 | -0.59 | -2.26% | 25.38 | 26.18 | 4396 | 1132.46 | 1.18% |
| 2024-04-09 | 25.35 | 26.10 | 0.50 | 1.95% | 25.35 | 26.18 | 4554 | 1178.23 | 1.22% |
| 2024-04-08 | 26.19 | 25.60 | -0.58 | -2.22% | 25.59 | 26.45 | 5824 | 1503.01 | 1.56% |
| 2024-04-03 | 26.20 | 26.18 | -0.23 | -0.87% | 25.89 | 26.52 | 5340 | 1395.76 | 1.43% |
| 2024-04-02 | 26.21 | 26.41 | 0.18 | 0.69% | 26.13 | 26.56 | 7056 | 1860.39 | 1.89% |
| 2024-04-01 | 25.53 | 26.23 | 0.63 | 2.46% | 25.51 | 26.23 | 7824 | 2036.24 | 2.09% |
| 2024-03-29 | 25.52 | 25.60 | 0.45 | 1.79% | 25.08 | 25.94 | 8281 | 2114.04 | 2.22% |
| 2024-03-28 | 24.50 | 25.15 | 0.55 | 2.24% | 24.50 | 25.24 | 5400 | 1347.25 | 1.44% |
| 2024-03-27 | 25.31 | 24.60 | -0.65 | -2.57% | 24.60 | 25.49 | 4610 | 1154.70 | 1.23% |
| 2024-03-26 | 25.28 | 25.25 | 0.17 | 0.68% | 24.91 | 25.48 | 6089 | 1537.06 | 1.63% |
| 2024-03-25 | 25.68 | 25.08 | -0.87 | -3.35% | 25.05 | 25.94 | 9312 | 2369.02 | 2.49% |
| 2024-03-22 | 27.07 | 25.95 | -0.68 | -2.55% | 25.41 | 27.07 | 15900 | 4141.78 | 4.25% |
| 2024-03-21 | 26.59 | 26.63 | 0.00 | 0.00% | 26.36 | 27.10 | 9098 | 2423.44 | 2.43% |
| 2024-03-20 | 26.00 | 26.63 | 0.47 | 1.80% | 26.00 | 26.65 | 6952 | 1829.19 | 1.86% |
| 2024-03-19 | 26.35 | 26.16 | -0.41 | -1.54% | 26.01 | 26.74 | 9721 | 2556.29 | 2.60% |
| 2024-03-18 | 25.40 | 26.57 | 1.33 | 5.27% | 25.40 | 27.47 | 13457 | 3569.13 | 3.60% |
| 2024-03-15 | 24.75 | 25.24 | 0.30 | 1.20% | 24.71 | 25.30 | 4621 | 1155.35 | 1.24% |
| 2024-03-14 | 25.37 | 24.94 | -0.38 | -1.50% | 24.60 | 25.60 | 6147 | 1540.38 | 1.64% |
| 2024-03-13 | 25.48 | 25.32 | -0.27 | -1.06% | 25.17 | 25.69 | 6366 | 1614.49 | 1.70% |
| 2024-03-12 | 25.20 | 25.59 | 0.56 | 2.24% | 24.82 | 25.70 | 8609 | 2180.62 | 2.30% |
| 2024-03-11 | 24.71 | 25.03 | 0.29 | 1.17% | 24.51 | 25.18 | 5579 | 1388.83 | 1.49% |
| 2024-03-08 | 24.88 | 24.74 | 0.09 | 0.37% | 24.28 | 24.90 | 5319 | 1309.37 | 1.42% |
| 2024-03-07 | 24.98 | 24.65 | -0.43 | -1.71% | 24.40 | 25.47 | 9244 | 2303.72 | 2.47% |
| 2024-03-06 | 23.77 | 25.08 | 1.68 | 7.18% | 23.48 | 25.82 | 17440 | 4303.98 | 4.67% |
| 2024-03-05 | 24.14 | 23.40 | -0.79 | -3.27% | 23.26 | 24.14 | 5702 | 1347.39 | 1.53% |
| 2024-03-04 | 24.78 | 24.19 | -0.20 | -0.82% | 23.61 | 24.93 | 6884 | 1661.03 | 1.84% |
| 2024-03-01 | 23.88 | 24.39 | 0.49 | 2.05% | 23.78 | 24.56 | 7656 | 1840.91 | 2.05% |
| 2024-02-29 | 22.56 | 23.90 | 0.83 | 3.60% | 22.56 | 23.90 | 7824 | 1840.53 | 2.09% |
| 2024-02-28 | 25.50 | 23.07 | -2.23 | -8.81% | 22.92 | 25.66 | 19096 | 4612.76 | 5.11% |
| 2024-02-27 | 24.53 | 25.30 | 0.65 | 2.64% | 24.32 | 25.35 | 8452 | 2111.57 | 2.26% |
| 2024-02-26 | 24.75 | 24.65 | -0.11 | -0.44% | 24.48 | 25.28 | 9924 | 2461.45 | 2.65% |
| 2024-02-23 | 23.58 | 24.76 | 1.21 | 5.14% | 23.41 | 24.84 | 12279 | 3001.83 | 3.29% |
| 2024-02-22 | 22.93 | 23.55 | 0.53 | 2.30% | 22.83 | 23.97 | 11006 | 2572.39 | 2.94% |
| 2024-02-21 | 22.01 | 23.02 | 0.71 | 3.18% | 21.89 | 24.54 | 16702 | 3906.48 | 4.47% |
| 2024-02-20 | 22.30 | 22.31 | -0.07 | -0.31% | 21.64 | 22.58 | 10285 | 2272.34 | 2.75% |
| 2024-02-19 | 21.98 | 22.38 | 0.28 | 1.27% | 21.71 | 22.94 | 13832 | 3083.31 | 3.70% |