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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 24.52 | 24.44 | -0.02 | -0.08% | 24.35 | 24.75 | 65059 | 15948.60 | 0.55% |
| 2024-05-15 | 24.81 | 24.46 | -0.42 | -1.69% | 24.42 | 24.98 | 79819 | 19687.97 | 0.68% |
| 2024-05-14 | 24.98 | 24.88 | -0.09 | -0.36% | 24.81 | 25.20 | 71861 | 17923.03 | 0.61% |
| 2024-05-13 | 25.51 | 24.97 | -0.58 | -2.27% | 24.88 | 25.55 | 103836 | 26022.29 | 0.88% |
| 2024-05-10 | 25.65 | 25.55 | -0.16 | -0.62% | 25.46 | 26.10 | 161010 | 41508.56 | 1.36% |
| 2024-05-09 | 25.23 | 25.71 | 0.27 | 1.06% | 25.23 | 25.80 | 148469 | 37926.77 | 1.26% |
| 2024-05-08 | 25.27 | 25.44 | 0.06 | 0.24% | 25.00 | 25.64 | 163298 | 41425.96 | 1.38% |
| 2024-05-07 | 24.47 | 25.38 | 0.79 | 3.21% | 24.38 | 25.90 | 243909 | 61595.53 | 2.06% |
| 2024-05-06 | 24.80 | 24.59 | -0.04 | -0.16% | 24.36 | 24.95 | 107169 | 26432.80 | 0.91% |
| 2024-04-30 | 24.80 | 24.63 | -0.53 | -2.11% | 24.45 | 25.06 | 111873 | 27639.35 | 0.95% |
| 2024-04-29 | 24.60 | 25.16 | 0.56 | 2.28% | 24.58 | 25.29 | 122345 | 30645.92 | 1.03% |
| 2024-04-26 | 24.18 | 24.60 | 0.40 | 1.65% | 24.10 | 24.73 | 94984 | 23311.73 | 0.80% |
| 2024-04-25 | 24.78 | 24.20 | -0.58 | -2.34% | 24.10 | 24.78 | 96236 | 23421.83 | 0.81% |
| 2024-04-24 | 24.41 | 24.78 | 0.37 | 1.52% | 24.39 | 24.93 | 75250 | 18566.35 | 0.64% |
| 2024-04-23 | 24.94 | 24.41 | -0.52 | -2.09% | 24.31 | 25.08 | 92784 | 22870.61 | 0.78% |
| 2024-04-22 | 24.71 | 24.93 | 0.23 | 0.93% | 24.44 | 25.35 | 130081 | 32501.40 | 1.10% |
| 2024-04-19 | 24.11 | 24.70 | 0.41 | 1.69% | 24.10 | 24.73 | 110014 | 26962.94 | 0.93% |
| 2024-04-18 | 24.00 | 24.29 | 0.13 | 0.54% | 23.95 | 24.56 | 107930 | 26297.47 | 0.91% |
| 2024-04-17 | 23.69 | 24.16 | 0.48 | 2.03% | 23.66 | 24.27 | 106038 | 25464.21 | 0.90% |
| 2024-04-16 | 24.70 | 23.68 | -1.01 | -4.09% | 23.66 | 24.78 | 122807 | 29663.36 | 1.04% |
| 2024-04-15 | 24.01 | 24.69 | 0.80 | 3.35% | 23.88 | 25.06 | 140307 | 34490.41 | 1.19% |
| 2024-04-12 | 24.00 | 23.89 | -0.14 | -0.58% | 23.86 | 24.23 | 54779 | 13172.83 | 0.46% |
| 2024-04-11 | 24.04 | 24.03 | -0.16 | -0.66% | 24.00 | 24.33 | 62210 | 15012.59 | 0.53% |
| 2024-04-10 | 24.70 | 24.19 | -0.50 | -2.03% | 23.95 | 24.76 | 76568 | 18537.11 | 0.65% |
| 2024-04-09 | 24.85 | 24.69 | -0.14 | -0.56% | 24.47 | 25.03 | 70905 | 17472.07 | 0.60% |
| 2024-04-08 | 25.44 | 24.83 | -0.55 | -2.17% | 24.83 | 25.45 | 94990 | 23788.46 | 0.80% |
| 2024-04-03 | 25.68 | 25.38 | -0.34 | -1.32% | 24.98 | 25.68 | 89511 | 22702.39 | 0.76% |
| 2024-04-02 | 25.86 | 25.72 | -0.26 | -1.00% | 25.60 | 26.03 | 87182 | 22496.04 | 0.74% |
| 2024-04-01 | 25.85 | 25.98 | 0.31 | 1.21% | 25.63 | 26.09 | 105378 | 27278.28 | 0.89% |
| 2024-03-29 | 25.53 | 25.67 | 0.14 | 0.55% | 25.38 | 25.94 | 94718 | 24274.68 | 0.80% |
| 2024-03-28 | 24.54 | 25.53 | 0.85 | 3.44% | 24.49 | 25.84 | 165840 | 42039.41 | 1.40% |
| 2024-03-27 | 26.18 | 24.68 | -1.39 | -5.33% | 24.66 | 26.20 | 178712 | 44881.34 | 1.51% |
| 2024-03-26 | 25.52 | 26.07 | 0.36 | 1.40% | 25.52 | 26.60 | 221187 | 58020.98 | 1.87% |
| 2024-03-25 | 25.40 | 25.71 | 0.33 | 1.30% | 25.30 | 26.69 | 207966 | 54100.95 | 1.76% |
| 2024-03-22 | 26.18 | 25.38 | -0.80 | -3.06% | 25.32 | 26.19 | 131254 | 33555.03 | 1.11% |
| 2024-03-21 | 26.18 | 26.18 | 0.00 | 0.00% | 25.79 | 26.30 | 119768 | 31246.90 | 1.01% |
| 2024-03-20 | 26.35 | 26.18 | -0.03 | -0.11% | 26.00 | 26.35 | 97877 | 25573.03 | 0.83% |
| 2024-03-19 | 26.35 | 26.21 | -0.09 | -0.34% | 26.10 | 26.63 | 140529 | 37112.36 | 1.19% |
| 2024-03-18 | 26.20 | 26.30 | 0.19 | 0.73% | 26.07 | 26.38 | 128553 | 33705.89 | 1.09% |
| 2024-03-15 | 26.04 | 26.11 | 0.25 | 0.97% | 25.79 | 26.30 | 100829 | 26254.09 | 0.85% |
| 2024-03-14 | 26.24 | 25.86 | -0.28 | -1.07% | 25.49 | 26.24 | 104607 | 27079.75 | 0.88% |
| 2024-03-13 | 26.05 | 26.14 | 0.09 | 0.35% | 25.76 | 26.37 | 137972 | 36028.54 | 1.17% |
| 2024-03-12 | 26.10 | 26.05 | 0.02 | 0.08% | 25.89 | 26.24 | 97265 | 25334.65 | 0.82% |
| 2024-03-11 | 25.67 | 26.03 | 0.25 | 0.97% | 25.52 | 26.15 | 98619 | 25605.34 | 0.83% |
| 2024-03-08 | 25.24 | 25.78 | 0.53 | 2.10% | 25.12 | 26.08 | 108442 | 27775.57 | 0.92% |
| 2024-03-07 | 26.25 | 25.25 | -0.78 | -3.00% | 25.24 | 26.25 | 139219 | 35721.03 | 1.18% |
| 2024-03-06 | 26.30 | 26.03 | -0.27 | -1.03% | 25.93 | 26.33 | 104078 | 27155.50 | 0.88% |
| 2024-03-05 | 25.99 | 26.30 | 0.32 | 1.23% | 25.79 | 26.53 | 208640 | 54919.16 | 1.76% |
| 2024-03-04 | 26.17 | 25.98 | -0.08 | -0.31% | 25.74 | 26.19 | 107154 | 27805.61 | 0.91% |
| 2024-03-01 | 25.75 | 26.06 | 0.34 | 1.32% | 25.61 | 26.13 | 126583 | 32813.05 | 1.07% |
| 2024-02-29 | 24.80 | 25.72 | 0.83 | 3.33% | 24.72 | 25.75 | 132120 | 33655.16 | 1.12% |
| 2024-02-28 | 26.22 | 24.89 | -1.48 | -5.61% | 24.88 | 26.35 | 221276 | 57051.64 | 1.87% |
| 2024-02-27 | 25.35 | 26.37 | 1.25 | 4.98% | 25.20 | 26.85 | 258902 | 67274.65 | 2.19% |
| 2024-02-26 | 24.90 | 25.12 | 0.21 | 0.84% | 24.81 | 25.46 | 148252 | 37413.94 | 1.25% |
| 2024-02-23 | 24.88 | 24.91 | 0.07 | 0.28% | 24.51 | 24.94 | 107234 | 26562.78 | 0.91% |
| 2024-02-22 | 24.62 | 24.84 | 0.23 | 0.93% | 24.60 | 25.05 | 95604 | 23719.06 | 0.81% |
| 2024-02-21 | 24.50 | 24.61 | -0.05 | -0.20% | 24.31 | 25.14 | 117135 | 29036.19 | 0.99% |
| 2024-02-20 | 24.48 | 24.66 | -0.06 | -0.24% | 24.21 | 24.99 | 93175 | 22931.13 | 0.79% |
| 2024-02-19 | 24.80 | 24.72 | 0.02 | 0.08% | 24.50 | 25.45 | 123904 | 30745.10 | 1.05% |
| 2024-02-08 | 24.15 | 24.70 | 0.51 | 2.11% | 24.10 | 24.98 | 151636 | 37521.22 | 1.28% |
| 2024-02-07 | 23.00 | 24.19 | 1.30 | 5.68% | 22.90 | 24.37 | 189567 | 45463.20 | 1.60% |