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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 26.35 | 26.73 | -0.05 | -0.19% | 26.01 | 26.81 | 309328 | 81798.51 | 1.49% |
| 2024-05-10 | 26.25 | 26.78 | 0.82 | 3.16% | 25.88 | 26.87 | 409469 | 108052.83 | 1.97% |
| 2024-05-09 | 25.50 | 25.96 | 0.51 | 2.00% | 25.40 | 26.13 | 250923 | 64858.34 | 1.21% |
| 2024-05-08 | 25.47 | 25.45 | -0.30 | -1.17% | 25.19 | 25.84 | 236655 | 60402.62 | 1.14% |
| 2024-05-07 | 26.18 | 25.75 | -0.29 | -1.11% | 25.70 | 26.37 | 322207 | 83969.54 | 1.55% |
| 2024-05-06 | 25.55 | 26.04 | -0.09 | -0.34% | 25.22 | 26.12 | 357894 | 91870.11 | 1.72% |
| 2024-04-30 | 26.42 | 26.13 | 0.10 | 0.38% | 25.90 | 26.73 | 402675 | 105946.58 | 1.94% |
| 2024-04-29 | 26.00 | 26.03 | -0.55 | -2.07% | 25.30 | 26.26 | 536681 | 138222.11 | 2.59% |
| 2024-04-26 | 25.72 | 26.58 | 0.95 | 3.71% | 25.65 | 26.74 | 473688 | 124553.61 | 2.28% |
| 2024-04-25 | 25.00 | 25.63 | 0.33 | 1.30% | 24.73 | 25.63 | 318320 | 80584.30 | 1.53% |
| 2024-04-24 | 24.72 | 25.30 | 0.65 | 2.64% | 24.61 | 25.30 | 385714 | 96530.46 | 1.86% |
| 2024-04-23 | 25.10 | 24.65 | -1.64 | -6.24% | 24.60 | 25.66 | 668444 | 166864.84 | 3.22% |
| 2024-04-22 | 27.60 | 26.29 | -0.89 | -3.27% | 26.25 | 28.15 | 554033 | 150836.08 | 2.67% |
| 2024-04-19 | 27.42 | 27.18 | -0.24 | -0.88% | 26.65 | 28.20 | 628282 | 172368.00 | 3.03% |
| 2024-04-18 | 25.80 | 27.42 | 1.39 | 5.34% | 25.64 | 27.47 | 641070 | 169981.08 | 3.09% |
| 2024-04-17 | 25.10 | 26.03 | 0.78 | 3.09% | 25.08 | 26.05 | 438453 | 112625.23 | 2.11% |
| 2024-04-16 | 26.16 | 25.25 | -1.22 | -4.61% | 25.17 | 26.47 | 495504 | 127980.33 | 2.39% |
| 2024-04-15 | 25.30 | 26.47 | 0.57 | 2.20% | 24.80 | 26.55 | 528534 | 135605.38 | 2.55% |
| 2024-04-12 | 25.88 | 25.90 | 0.33 | 1.29% | 25.29 | 26.00 | 498488 | 128295.09 | 2.40% |
| 2024-04-11 | 25.64 | 25.57 | -0.83 | -3.14% | 24.90 | 26.31 | 540382 | 138367.02 | 2.60% |
| 2024-04-10 | 25.67 | 26.40 | 0.91 | 3.57% | 25.55 | 26.79 | 676658 | 176488.50 | 3.26% |
| 2024-04-09 | 25.54 | 25.49 | -0.11 | -0.43% | 24.98 | 25.96 | 547130 | 139044.36 | 2.64% |
| 2024-04-08 | 25.35 | 25.60 | 0.28 | 1.11% | 25.25 | 27.50 | 994848 | 259914.22 | 4.79% |
| 2024-04-03 | 24.25 | 25.32 | 1.28 | 5.32% | 23.67 | 25.37 | 723413 | 178452.98 | 3.49% |
| 2024-04-02 | 23.43 | 24.04 | 0.49 | 2.08% | 23.39 | 24.23 | 481840 | 115527.78 | 2.32% |
| 2024-04-01 | 23.62 | 23.55 | 0.27 | 1.16% | 23.25 | 24.39 | 546112 | 129606.80 | 2.63% |
| 2024-03-29 | 22.58 | 23.28 | 0.78 | 3.47% | 22.49 | 23.39 | 446233 | 102898.28 | 2.15% |
| 2024-03-28 | 22.11 | 22.50 | 0.38 | 1.72% | 21.83 | 22.63 | 319890 | 71343.14 | 1.54% |
| 2024-03-27 | 22.27 | 22.12 | -0.27 | -1.21% | 22.06 | 22.52 | 218383 | 48680.36 | 1.05% |
| 2024-03-26 | 22.48 | 22.39 | -0.12 | -0.53% | 22.01 | 22.58 | 225954 | 50315.24 | 1.09% |
| 2024-03-25 | 22.28 | 22.51 | 0.31 | 1.40% | 22.20 | 23.00 | 364253 | 82406.78 | 1.76% |
| 2024-03-22 | 22.60 | 22.20 | -0.66 | -2.89% | 21.92 | 22.78 | 393844 | 87761.15 | 1.90% |
| 2024-03-21 | 23.11 | 22.86 | 0.09 | 0.40% | 22.66 | 23.28 | 402531 | 92401.26 | 1.94% |
| 2024-03-20 | 22.60 | 22.77 | -0.12 | -0.52% | 22.31 | 23.20 | 418961 | 95100.98 | 2.02% |
| 2024-03-19 | 22.80 | 22.89 | -0.12 | -0.52% | 22.75 | 23.79 | 484558 | 112395.73 | 2.33% |
| 2024-03-18 | 22.99 | 23.01 | 0.26 | 1.14% | 22.53 | 23.29 | 678548 | 155553.89 | 3.27% |
| 2024-03-15 | 21.30 | 22.75 | 1.56 | 7.36% | 21.00 | 22.88 | 757635 | 167220.27 | 3.65% |
| 2024-03-14 | 21.20 | 21.19 | 0.91 | 4.49% | 21.09 | 21.99 | 612046 | 131496.72 | 2.95% |
| 2024-03-13 | 20.15 | 20.28 | 0.13 | 0.65% | 19.90 | 20.33 | 232925 | 46893.67 | 1.12% |
| 2024-03-12 | 20.65 | 20.15 | -0.54 | -2.61% | 20.07 | 20.68 | 268800 | 54455.35 | 1.30% |
| 2024-03-11 | 20.80 | 20.69 | -0.21 | -1.00% | 20.45 | 21.01 | 268455 | 55457.75 | 1.29% |
| 2024-03-08 | 20.70 | 20.90 | 0.33 | 1.60% | 20.45 | 21.00 | 343846 | 71348.11 | 1.66% |
| 2024-03-07 | 20.00 | 20.57 | 0.73 | 3.68% | 19.99 | 21.08 | 484208 | 99860.55 | 2.33% |
| 2024-03-06 | 19.65 | 19.84 | 0.19 | 0.97% | 19.65 | 20.00 | 213809 | 42450.54 | 1.03% |
| 2024-03-05 | 19.72 | 19.65 | -0.07 | -0.35% | 19.51 | 20.00 | 175017 | 34515.39 | 0.84% |
| 2024-03-04 | 19.77 | 19.72 | 0.01 | 0.05% | 19.56 | 19.98 | 165559 | 32684.50 | 0.80% |
| 2024-03-01 | 19.46 | 19.71 | 0.12 | 0.61% | 19.43 | 19.78 | 173630 | 34046.18 | 0.84% |
| 2024-02-29 | 19.38 | 19.59 | 0.23 | 1.19% | 19.34 | 19.62 | 183222 | 35706.55 | 0.88% |
| 2024-02-28 | 19.55 | 19.36 | -0.28 | -1.43% | 19.36 | 19.73 | 227582 | 44425.64 | 1.10% |
| 2024-02-27 | 19.40 | 19.64 | 0.13 | 0.67% | 19.33 | 19.73 | 191085 | 37346.45 | 0.92% |
| 2024-02-26 | 19.95 | 19.51 | -0.52 | -2.60% | 19.49 | 20.13 | 266636 | 52679.55 | 1.28% |
| 2024-02-23 | 19.60 | 20.03 | 0.42 | 2.14% | 19.57 | 20.34 | 312990 | 62567.81 | 1.51% |
| 2024-02-22 | 19.08 | 19.61 | 0.56 | 2.94% | 18.96 | 19.67 | 270715 | 52316.10 | 1.30% |
| 2024-02-21 | 18.84 | 19.05 | 0.19 | 1.01% | 18.81 | 19.32 | 266864 | 51147.30 | 1.29% |
| 2024-02-20 | 18.78 | 18.86 | 0.03 | 0.16% | 18.65 | 19.09 | 234627 | 44315.86 | 1.13% |
| 2024-02-19 | 18.33 | 18.83 | 0.57 | 3.12% | 18.13 | 18.85 | 332637 | 61787.12 | 1.60% |
| 2024-02-08 | 18.24 | 18.26 | -0.05 | -0.27% | 18.01 | 18.40 | 282340 | 51326.26 | 1.36% |
| 2024-02-07 | 18.10 | 18.31 | 0.19 | 1.05% | 17.88 | 18.31 | 258146 | 46703.16 | 1.24% |
| 2024-02-06 | 17.35 | 18.12 | 0.63 | 3.60% | 17.30 | 18.25 | 221672 | 39602.98 | 1.07% |
| 2024-02-05 | 17.48 | 17.49 | -0.14 | -0.79% | 16.92 | 17.95 | 194179 | 33850.50 | 0.94% |