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 | 25.83 | 26.47 | 0.65 | 2.52% | 25.70 | 26.65 | 16640 | 4375.55 | 7.58% |
| 2024-05-16 | 25.98 | 25.82 | -0.43 | -1.64% | 25.62 | 26.20 | 20734 | 5374.89 | 9.44% |
| 2024-05-15 | 25.48 | 26.25 | 0.52 | 2.02% | 25.23 | 27.49 | 31723 | 8375.10 | 14.45% |
| 2024-05-14 | 25.99 | 25.73 | 0.61 | 2.43% | 25.38 | 26.14 | 14989 | 3865.68 | 6.83% |
| 2024-05-13 | 25.86 | 25.12 | -0.89 | -3.42% | 25.12 | 25.86 | 12933 | 3280.06 | 5.89% |
| 2024-05-10 | 26.58 | 26.01 | -0.46 | -1.74% | 25.90 | 26.58 | 11629 | 3035.00 | 5.30% |
| 2024-05-09 | 26.33 | 26.47 | 0.31 | 1.19% | 26.28 | 26.80 | 12716 | 3374.60 | 5.79% |
| 2024-05-08 | 26.48 | 26.16 | -0.43 | -1.62% | 26.09 | 26.55 | 13924 | 3653.72 | 6.34% |
| 2024-05-07 | 26.35 | 26.59 | 0.24 | 0.91% | 26.10 | 26.59 | 14370 | 3790.09 | 6.54% |
| 2024-05-06 | 25.93 | 26.35 | 0.80 | 3.13% | 25.75 | 26.49 | 20484 | 5344.39 | 9.33% |
| 2024-04-30 | 26.00 | 25.55 | -0.33 | -1.28% | 25.30 | 26.59 | 19311 | 4982.80 | 8.79% |
| 2024-04-29 | 25.70 | 25.88 | 0.37 | 1.45% | 25.41 | 26.00 | 23521 | 6062.72 | 10.71% |
| 2024-04-26 | 24.64 | 25.51 | 0.80 | 3.24% | 24.33 | 25.51 | 22302 | 5578.55 | 10.16% |
| 2024-04-25 | 24.50 | 24.71 | 0.22 | 0.90% | 24.30 | 24.95 | 13792 | 3406.81 | 6.28% |
| 2024-04-24 | 24.18 | 24.49 | 0.23 | 0.95% | 23.80 | 24.50 | 14300 | 3465.84 | 6.51% |
| 2024-04-23 | 24.00 | 24.26 | 0.11 | 0.46% | 24.00 | 24.39 | 12038 | 2914.76 | 5.48% |
| 2024-04-22 | 23.88 | 24.15 | 0.14 | 0.58% | 23.01 | 24.37 | 15268 | 3650.08 | 6.95% |
| 2024-04-19 | 24.41 | 24.01 | -0.65 | -2.64% | 23.73 | 24.64 | 17291 | 4172.62 | 7.87% |
| 2024-04-18 | 25.20 | 24.66 | -0.67 | -2.65% | 24.26 | 25.38 | 21172 | 5230.72 | 9.64% |
| 2024-04-17 | 24.15 | 25.33 | 1.74 | 7.38% | 24.15 | 25.50 | 26706 | 6684.74 | 12.16% |
| 2024-04-16 | 27.56 | 23.59 | -3.92 | -14.25% | 23.59 | 27.95 | 34281 | 8580.25 | 15.61% |
| 2024-04-15 | 29.25 | 27.51 | -2.08 | -7.03% | 26.55 | 29.57 | 36567 | 10240.71 | 16.65% |
| 2024-04-12 | 29.70 | 29.59 | -0.01 | -0.03% | 28.81 | 29.99 | 40562 | 11908.41 | 18.47% |
| 2024-04-11 | 27.40 | 29.60 | 1.92 | 6.94% | 27.40 | 29.62 | 49063 | 14283.07 | 22.34% |
| 2024-04-10 | 28.41 | 27.68 | -0.76 | -2.67% | 27.34 | 28.75 | 26177 | 7343.58 | 11.92% |
| 2024-04-09 | 26.39 | 28.44 | 2.15 | 8.18% | 26.39 | 29.22 | 41252 | 11620.61 | 18.79% |
| 2024-04-08 | 27.75 | 26.29 | -1.40 | -5.06% | 26.28 | 27.79 | 18844 | 5044.87 | 8.58% |
| 2024-04-03 | 28.60 | 27.69 | -0.86 | -3.01% | 27.68 | 28.78 | 20003 | 5595.97 | 9.11% |
| 2024-04-02 | 28.30 | 28.55 | 0.18 | 0.63% | 28.11 | 29.00 | 28337 | 8095.48 | 12.90% |
| 2024-04-01 | 27.30 | 28.37 | 1.07 | 3.92% | 27.30 | 28.48 | 24477 | 6858.55 | 11.15% |
| 2024-03-29 | 27.17 | 27.30 | 0.04 | 0.15% | 26.71 | 27.45 | 15114 | 4092.74 | 6.88% |
| 2024-03-28 | 26.97 | 27.26 | 0.40 | 1.49% | 26.29 | 27.65 | 22038 | 5959.71 | 10.04% |
| 2024-03-27 | 27.45 | 26.86 | -0.59 | -2.15% | 26.86 | 28.24 | 20689 | 5709.02 | 9.42% |
| 2024-03-26 | 27.91 | 27.45 | -0.48 | -1.72% | 26.97 | 28.00 | 19707 | 5400.41 | 8.97% |
| 2024-03-25 | 27.93 | 27.93 | -0.03 | -0.11% | 27.30 | 28.47 | 21690 | 6061.26 | 9.88% |
| 2024-03-22 | 28.88 | 27.96 | -1.09 | -3.75% | 27.93 | 28.90 | 27651 | 7845.89 | 12.59% |
| 2024-03-21 | 29.68 | 29.05 | -1.06 | -3.52% | 28.89 | 29.96 | 38916 | 11407.07 | 17.72% |
| 2024-03-20 | 28.70 | 30.11 | 1.55 | 5.43% | 28.41 | 30.93 | 58758 | 17446.84 | 26.76% |
| 2024-03-19 | 28.10 | 28.56 | 0.31 | 1.10% | 28.07 | 29.17 | 34159 | 9780.46 | 15.55% |
| 2024-03-18 | 27.43 | 28.25 | 0.83 | 3.03% | 27.43 | 28.31 | 31443 | 8812.99 | 14.32% |
| 2024-03-15 | 27.03 | 27.42 | 0.18 | 0.66% | 26.88 | 27.46 | 19390 | 5281.74 | 8.83% |
| 2024-03-14 | 27.92 | 27.24 | -0.58 | -2.08% | 26.80 | 27.96 | 27074 | 7397.74 | 12.33% |
| 2024-03-13 | 27.62 | 27.82 | 0.56 | 2.05% | 27.32 | 28.19 | 37826 | 10492.49 | 17.23% |
| 2024-03-12 | 27.39 | 27.26 | 0.05 | 0.18% | 26.78 | 27.40 | 25587 | 6933.50 | 11.65% |
| 2024-03-11 | 26.68 | 27.21 | 0.40 | 1.49% | 26.50 | 27.25 | 23162 | 6238.23 | 10.55% |
| 2024-03-08 | 27.33 | 26.81 | -0.44 | -1.61% | 26.23 | 27.36 | 28862 | 7684.16 | 13.14% |
| 2024-03-07 | 28.01 | 27.25 | -1.07 | -3.78% | 26.83 | 28.30 | 47716 | 13095.53 | 21.73% |
| 2024-03-06 | 25.10 | 28.32 | 2.96 | 11.67% | 25.10 | 29.20 | 70331 | 19472.70 | 32.03% |
| 2024-03-05 | 25.54 | 25.36 | -0.79 | -3.02% | 25.22 | 26.13 | 21947 | 5615.80 | 9.99% |
| 2024-03-04 | 26.59 | 26.15 | -0.46 | -1.73% | 25.81 | 26.60 | 18891 | 4935.45 | 9.10% |
| 2024-03-01 | 26.48 | 26.61 | 0.28 | 1.06% | 26.12 | 26.80 | 23522 | 6225.97 | 11.32% |
| 2024-02-29 | 25.10 | 26.33 | 0.62 | 2.41% | 24.90 | 26.43 | 29320 | 7635.66 | 14.12% |
| 2024-02-28 | 27.87 | 25.71 | -2.18 | -7.82% | 25.52 | 28.40 | 48568 | 13213.05 | 23.38% |
| 2024-02-27 | 27.01 | 27.89 | 0.63 | 2.31% | 26.89 | 27.98 | 37847 | 10416.69 | 18.22% |
| 2024-02-26 | 27.15 | 27.26 | -0.29 | -1.05% | 26.88 | 27.86 | 38237 | 10425.48 | 18.41% |
| 2024-02-23 | 26.80 | 27.55 | 1.06 | 4.00% | 26.55 | 27.55 | 46306 | 12530.89 | 22.29% |
| 2024-02-22 | 25.20 | 26.49 | 0.98 | 3.84% | 25.20 | 26.72 | 41963 | 10872.33 | 20.20% |
| 2024-02-21 | 24.49 | 25.51 | 0.66 | 2.66% | 24.25 | 26.94 | 43375 | 11150.51 | 20.88% |
| 2024-02-20 | 23.90 | 24.85 | 0.67 | 2.77% | 23.57 | 24.87 | 35018 | 8511.66 | 16.86% |
| 2024-02-19 | 23.36 | 24.18 | 0.73 | 3.11% | 23.00 | 24.28 | 45779 | 10859.59 | 22.04% |