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 | 25.30 | 25.19 | 0.08 | 0.32% | 24.79 | 25.39 | 15684 | 3930.45 | 6.36% |
| 2024-05-16 | 25.40 | 25.11 | 0.02 | 0.08% | 25.07 | 25.59 | 9247 | 2343.91 | 3.75% |
| 2024-05-15 | 25.27 | 25.09 | -0.39 | -1.53% | 25.01 | 25.72 | 9086 | 2304.61 | 3.68% |
| 2024-05-14 | 25.20 | 25.48 | 0.44 | 1.76% | 25.11 | 25.73 | 9986 | 2538.49 | 4.05% |
| 2024-05-13 | 25.95 | 25.04 | -0.96 | -3.69% | 24.96 | 25.95 | 12478 | 3145.94 | 5.06% |
| 2024-05-10 | 26.80 | 26.00 | -0.84 | -3.13% | 25.90 | 26.98 | 12114 | 3184.06 | 4.91% |
| 2024-05-09 | 26.38 | 26.84 | 0.55 | 2.09% | 26.20 | 26.99 | 12427 | 3326.01 | 5.04% |
| 2024-05-08 | 27.05 | 26.29 | -0.76 | -2.81% | 26.21 | 27.05 | 15279 | 4053.36 | 6.19% |
| 2024-05-07 | 27.05 | 27.05 | 0.13 | 0.48% | 26.82 | 27.26 | 13491 | 3646.56 | 5.47% |
| 2024-05-06 | 27.30 | 26.92 | 0.13 | 0.49% | 26.85 | 27.45 | 14297 | 3869.45 | 5.80% |
| 2024-04-30 | 26.85 | 26.79 | -0.15 | -0.56% | 26.35 | 27.45 | 20003 | 5386.89 | 8.11% |
| 2024-04-29 | 26.15 | 26.94 | 0.72 | 2.75% | 26.15 | 27.00 | 20068 | 5373.43 | 8.14% |
| 2024-04-26 | 25.80 | 26.22 | 0.39 | 1.51% | 25.80 | 26.55 | 20962 | 5501.29 | 8.50% |
| 2024-04-25 | 25.52 | 25.83 | 0.01 | 0.04% | 25.52 | 26.37 | 21427 | 5547.52 | 8.69% |
| 2024-04-24 | 25.01 | 25.82 | 0.72 | 2.87% | 24.91 | 25.84 | 26681 | 6807.96 | 10.82% |
| 2024-04-23 | 24.80 | 25.10 | -0.29 | -1.14% | 24.19 | 25.35 | 29654 | 7351.48 | 12.02% |
| 2024-04-22 | 24.58 | 25.39 | 0.81 | 3.30% | 23.61 | 25.45 | 24731 | 6116.16 | 10.03% |
| 2024-04-19 | 24.00 | 24.58 | 0.46 | 1.91% | 24.00 | 25.41 | 21316 | 5234.90 | 8.64% |
| 2024-04-18 | 24.01 | 24.12 | 0.13 | 0.54% | 23.50 | 24.96 | 20409 | 4939.25 | 8.27% |
| 2024-04-17 | 22.35 | 23.99 | 2.14 | 9.79% | 22.35 | 23.99 | 24941 | 5886.33 | 10.11% |
| 2024-04-16 | 24.28 | 21.85 | -2.83 | -11.47% | 21.75 | 24.41 | 21028 | 4725.44 | 8.52% |
| 2024-04-15 | 26.00 | 24.68 | -1.52 | -5.80% | 24.13 | 26.52 | 15501 | 3876.20 | 6.28% |
| 2024-04-12 | 26.60 | 26.20 | -0.29 | -1.09% | 26.12 | 26.90 | 9669 | 2562.11 | 3.92% |
| 2024-04-11 | 26.60 | 26.49 | -0.12 | -0.45% | 26.39 | 27.11 | 9919 | 2661.46 | 4.02% |
| 2024-04-10 | 27.48 | 26.61 | -0.86 | -3.13% | 26.15 | 27.54 | 14103 | 3777.76 | 5.72% |
| 2024-04-09 | 27.01 | 27.47 | 0.56 | 2.08% | 26.91 | 27.52 | 12853 | 3507.71 | 5.21% |
| 2024-04-08 | 28.03 | 26.91 | -1.09 | -3.89% | 26.89 | 28.03 | 13938 | 3798.51 | 5.65% |
| 2024-04-03 | 29.11 | 28.00 | -1.14 | -3.91% | 27.78 | 29.14 | 16596 | 4678.99 | 6.73% |
| 2024-04-02 | 30.21 | 29.14 | -1.06 | -3.51% | 28.92 | 30.22 | 20315 | 5976.91 | 8.24% |
| 2024-04-01 | 29.99 | 30.20 | 0.40 | 1.34% | 29.61 | 30.20 | 19209 | 5760.29 | 7.79% |
| 2024-03-29 | 29.58 | 29.80 | -0.01 | -0.03% | 29.10 | 29.97 | 19369 | 5731.77 | 7.85% |
| 2024-03-28 | 28.50 | 29.81 | 0.59 | 2.02% | 28.10 | 30.33 | 32116 | 9453.82 | 13.02% |
| 2024-03-27 | 29.68 | 29.22 | -0.58 | -1.95% | 28.13 | 31.33 | 38895 | 11435.59 | 15.77% |
| 2024-03-26 | 31.74 | 29.80 | -2.38 | -7.40% | 26.10 | 31.74 | 38146 | 11479.20 | 15.46% |
| 2024-03-25 | 31.76 | 32.18 | 0.28 | 0.88% | 31.75 | 33.98 | 57829 | 19028.26 | 23.44% |
| 2024-03-22 | 31.60 | 31.90 | 0.10 | 0.31% | 30.80 | 32.35 | 30588 | 9682.75 | 12.40% |
| 2024-03-21 | 32.57 | 31.80 | -0.51 | -1.58% | 31.70 | 33.00 | 24570 | 7899.92 | 9.96% |
| 2024-03-20 | 31.82 | 32.31 | 0.64 | 2.02% | 31.81 | 32.46 | 30882 | 9940.49 | 12.52% |
| 2024-03-19 | 31.89 | 31.67 | -0.58 | -1.80% | 31.67 | 32.33 | 27447 | 8767.27 | 11.13% |
| 2024-03-18 | 31.99 | 32.25 | 0.05 | 0.16% | 31.31 | 32.43 | 47806 | 15249.16 | 19.38% |
| 2024-03-15 | 31.92 | 32.20 | -0.48 | -1.47% | 31.23 | 32.50 | 56051 | 17857.59 | 22.72% |
| 2024-03-14 | 30.42 | 32.68 | 1.81 | 5.86% | 29.45 | 32.78 | 60852 | 18934.11 | 24.67% |
| 2024-03-13 | 29.95 | 30.87 | 0.71 | 2.35% | 29.95 | 31.22 | 35618 | 10889.67 | 14.44% |
| 2024-03-12 | 30.18 | 30.16 | 0.09 | 0.30% | 29.44 | 30.45 | 29432 | 8813.26 | 11.93% |
| 2024-03-11 | 31.11 | 30.07 | 0.49 | 1.66% | 29.25 | 31.36 | 32045 | 9572.13 | 12.99% |
| 2024-03-08 | 28.42 | 29.58 | 1.16 | 4.08% | 27.92 | 30.23 | 31377 | 9170.93 | 12.72% |
| 2024-03-07 | 29.35 | 28.42 | -0.76 | -2.60% | 28.08 | 29.56 | 20569 | 5918.39 | 8.34% |
| 2024-03-06 | 28.80 | 29.18 | 0.20 | 0.69% | 28.47 | 29.56 | 18253 | 5303.02 | 7.40% |
| 2024-03-05 | 29.70 | 28.98 | -1.08 | -3.59% | 28.85 | 29.76 | 20692 | 6047.34 | 8.39% |
| 2024-03-04 | 29.53 | 30.06 | 0.58 | 1.97% | 28.80 | 30.07 | 29010 | 8579.97 | 11.76% |
| 2024-03-01 | 28.77 | 29.48 | 0.65 | 2.25% | 28.50 | 29.64 | 25353 | 7416.82 | 10.28% |
| 2024-02-29 | 27.08 | 28.83 | 1.32 | 4.80% | 26.68 | 29.20 | 33766 | 9588.29 | 13.69% |
| 2024-02-28 | 30.77 | 27.51 | -3.38 | -10.94% | 27.44 | 31.64 | 47998 | 14328.24 | 19.46% |
| 2024-02-27 | 29.10 | 30.89 | 1.77 | 6.08% | 28.71 | 31.05 | 34551 | 10383.48 | 14.01% |
| 2024-02-26 | 29.13 | 29.12 | -0.31 | -1.05% | 28.30 | 29.81 | 34854 | 10130.91 | 14.13% |
| 2024-02-23 | 27.91 | 29.43 | 1.93 | 7.02% | 27.45 | 29.49 | 38132 | 10882.53 | 15.46% |
| 2024-02-22 | 26.12 | 27.50 | 1.38 | 5.28% | 26.12 | 27.55 | 30774 | 8350.52 | 12.48% |
| 2024-02-21 | 25.83 | 26.12 | -0.13 | -0.50% | 25.65 | 27.40 | 28162 | 7471.35 | 11.42% |
| 2024-02-20 | 25.33 | 26.25 | 0.62 | 2.42% | 25.00 | 26.67 | 29382 | 7623.44 | 11.91% |
| 2024-02-19 | 24.27 | 25.63 | 1.66 | 6.93% | 24.25 | 25.67 | 34991 | 8791.03 | 14.19% |