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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 25.55 | 25.86 | 0.16 | 0.62% | 25.46 | 26.13 | 79990 | 20686.23 | 1.42% |
| 2024-05-13 | 25.34 | 25.70 | 0.39 | 1.54% | 25.14 | 25.85 | 96901 | 24773.15 | 1.72% |
| 2024-05-10 | 25.18 | 25.31 | 0.03 | 0.12% | 25.07 | 25.70 | 84025 | 21326.47 | 1.49% |
| 2024-05-09 | 24.95 | 25.28 | 0.19 | 0.76% | 24.89 | 25.65 | 158269 | 40096.61 | 2.81% |
| 2024-05-08 | 25.68 | 25.09 | -1.66 | -6.21% | 24.45 | 25.68 | 328597 | 82007.66 | 5.83% |
| 2024-05-07 | 26.00 | 26.75 | 0.56 | 2.14% | 25.93 | 26.89 | 88994 | 23570.49 | 1.58% |
| 2024-05-06 | 25.50 | 26.19 | 0.74 | 2.91% | 24.91 | 26.27 | 110384 | 28462.39 | 1.96% |
| 2024-04-30 | 23.99 | 25.45 | 1.30 | 5.38% | 23.97 | 25.77 | 135869 | 34070.41 | 2.41% |
| 2024-04-29 | 25.38 | 24.15 | -1.15 | -4.55% | 23.80 | 25.45 | 166187 | 40375.09 | 2.95% |
| 2024-04-26 | 24.45 | 25.30 | 2.02 | 8.68% | 24.35 | 25.61 | 200164 | 50395.70 | 3.55% |
| 2024-04-25 | 23.02 | 23.28 | 0.26 | 1.13% | 23.00 | 23.47 | 43034 | 10010.81 | 0.76% |
| 2024-04-24 | 23.66 | 23.02 | -0.71 | -2.99% | 22.77 | 23.70 | 103122 | 23830.06 | 1.83% |
| 2024-04-23 | 23.81 | 23.73 | -0.24 | -1.00% | 23.26 | 24.15 | 89165 | 21109.71 | 1.58% |
| 2024-04-22 | 23.48 | 23.97 | 0.49 | 2.09% | 23.47 | 24.18 | 73806 | 17649.87 | 1.31% |
| 2024-04-19 | 23.07 | 23.48 | 0.40 | 1.73% | 23.00 | 23.70 | 69964 | 16425.56 | 1.24% |
| 2024-04-18 | 23.24 | 23.08 | -0.22 | -0.94% | 22.96 | 23.67 | 73876 | 17181.10 | 1.31% |
| 2024-04-17 | 22.69 | 23.30 | 0.50 | 2.19% | 22.50 | 23.75 | 104167 | 24205.41 | 1.85% |
| 2024-04-16 | 22.85 | 22.80 | -0.27 | -1.17% | 22.51 | 23.28 | 87832 | 20094.16 | 1.56% |
| 2024-04-15 | 22.06 | 23.07 | 0.89 | 4.01% | 21.91 | 23.23 | 104289 | 23686.49 | 1.85% |
| 2024-04-12 | 21.80 | 22.18 | 0.26 | 1.19% | 21.45 | 22.30 | 78208 | 17160.60 | 1.39% |
| 2024-04-11 | 21.22 | 21.92 | 0.63 | 2.96% | 21.10 | 22.10 | 90481 | 19604.61 | 1.61% |
| 2024-04-10 | 21.22 | 21.29 | 0.10 | 0.47% | 21.13 | 21.73 | 85894 | 18420.87 | 1.53% |
| 2024-04-09 | 20.99 | 21.19 | 0.20 | 0.95% | 20.65 | 21.33 | 55067 | 11525.50 | 0.98% |
| 2024-04-08 | 21.06 | 20.99 | -0.05 | -0.24% | 20.93 | 21.28 | 52802 | 11125.92 | 0.94% |
| 2024-04-03 | 20.69 | 21.04 | 0.29 | 1.40% | 20.62 | 21.43 | 76442 | 16140.16 | 1.36% |
| 2024-04-02 | 21.10 | 20.75 | -0.43 | -2.03% | 20.53 | 21.40 | 77265 | 16122.79 | 1.37% |
| 2024-04-01 | 21.43 | 21.18 | -0.27 | -1.26% | 20.85 | 21.43 | 86896 | 18265.53 | 1.54% |
| 2024-03-29 | 21.29 | 21.45 | 0.17 | 0.80% | 21.04 | 21.65 | 50342 | 10742.63 | 0.89% |
| 2024-03-28 | 20.86 | 21.28 | 0.36 | 1.72% | 20.60 | 21.57 | 95352 | 20130.99 | 1.69% |
| 2024-03-27 | 20.95 | 20.92 | 0.00 | 0.00% | 20.66 | 21.34 | 57976 | 12192.65 | 1.03% |
| 2024-03-26 | 20.65 | 20.92 | 0.22 | 1.06% | 20.55 | 21.00 | 46541 | 9693.77 | 0.83% |
| 2024-03-25 | 20.96 | 20.70 | -0.28 | -1.33% | 20.70 | 21.36 | 60101 | 12660.95 | 1.07% |
| 2024-03-22 | 20.95 | 20.98 | 0.03 | 0.14% | 20.74 | 21.29 | 40842 | 8566.34 | 0.73% |
| 2024-03-21 | 20.55 | 20.95 | 0.31 | 1.50% | 20.44 | 21.20 | 78448 | 16462.12 | 1.39% |
| 2024-03-20 | 20.40 | 20.64 | 0.21 | 1.03% | 20.19 | 20.75 | 55023 | 11307.40 | 0.98% |
| 2024-03-19 | 20.77 | 20.43 | -0.52 | -2.48% | 20.28 | 20.88 | 68429 | 13989.24 | 1.22% |
| 2024-03-18 | 20.75 | 20.95 | 0.15 | 0.72% | 20.43 | 20.97 | 54392 | 11252.41 | 0.97% |
| 2024-03-15 | 20.59 | 20.80 | 0.09 | 0.43% | 20.54 | 20.90 | 45361 | 9411.96 | 0.81% |
| 2024-03-14 | 20.29 | 20.71 | 0.54 | 2.68% | 19.99 | 21.06 | 143378 | 29412.92 | 2.55% |
| 2024-03-13 | 20.02 | 20.17 | -0.05 | -0.25% | 19.96 | 20.41 | 99243 | 20013.11 | 1.76% |
| 2024-03-12 | 21.20 | 20.22 | -1.02 | -4.80% | 20.08 | 21.66 | 175837 | 36237.02 | 3.12% |
| 2024-03-11 | 21.06 | 21.24 | 0.13 | 0.62% | 20.81 | 21.43 | 59861 | 12655.13 | 1.06% |
| 2024-03-08 | 20.92 | 21.11 | 0.17 | 0.81% | 20.92 | 21.73 | 75094 | 15983.73 | 1.33% |
| 2024-03-07 | 21.04 | 20.94 | -0.09 | -0.43% | 20.86 | 21.28 | 53786 | 11317.81 | 0.96% |
| 2024-03-06 | 21.30 | 21.03 | -0.37 | -1.73% | 20.70 | 21.30 | 83267 | 17441.40 | 1.48% |
| 2024-03-05 | 21.30 | 21.40 | 0.10 | 0.47% | 20.83 | 21.66 | 114531 | 24243.59 | 2.03% |
| 2024-03-04 | 20.19 | 21.30 | 1.07 | 5.29% | 20.12 | 21.44 | 118022 | 24651.16 | 2.10% |
| 2024-03-01 | 20.08 | 20.23 | 0.15 | 0.75% | 19.82 | 20.30 | 84664 | 17005.99 | 1.50% |
| 2024-02-29 | 19.00 | 20.08 | 1.10 | 5.80% | 18.97 | 20.08 | 115296 | 22736.42 | 2.05% |
| 2024-02-28 | 19.59 | 18.98 | -0.69 | -3.51% | 18.90 | 20.04 | 108951 | 21152.36 | 1.93% |
| 2024-02-27 | 19.30 | 19.67 | 0.24 | 1.24% | 19.23 | 19.92 | 85650 | 16838.47 | 1.52% |
| 2024-02-26 | 18.85 | 19.43 | 0.43 | 2.26% | 18.85 | 19.73 | 87685 | 16938.73 | 1.56% |
| 2024-02-23 | 19.18 | 19.00 | -0.20 | -1.04% | 18.85 | 19.25 | 69087 | 13121.98 | 1.23% |
| 2024-02-22 | 19.17 | 19.20 | 0.03 | 0.16% | 18.99 | 19.33 | 68495 | 13104.36 | 1.22% |
| 2024-02-21 | 19.41 | 19.17 | -0.55 | -2.79% | 19.13 | 19.55 | 105131 | 20324.92 | 1.87% |
| 2024-02-20 | 18.79 | 19.72 | 0.89 | 4.73% | 18.67 | 19.76 | 116029 | 22555.99 | 2.06% |
| 2024-02-19 | 18.95 | 18.83 | -0.24 | -1.26% | 18.61 | 19.24 | 113984 | 21457.74 | 2.02% |
| 2024-02-08 | 19.19 | 19.07 | -0.15 | -0.78% | 18.60 | 19.85 | 142597 | 27272.68 | 2.53% |
| 2024-02-07 | 18.24 | 19.22 | 0.96 | 5.26% | 18.05 | 19.22 | 141323 | 26580.28 | 2.51% |
| 2024-02-06 | 16.90 | 18.26 | 1.07 | 6.22% | 16.88 | 18.49 | 125660 | 22420.69 | 2.23% |
| 2024-02-05 | 16.50 | 17.19 | 0.42 | 2.50% | 16.47 | 17.57 | 86246 | 14574.01 | 1.53% |