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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 26.32 | 26.09 | -0.30 | -1.14% | 25.87 | 26.32 | 77347 | 20150.87 | 0.94% |
| 2024-05-07 | 25.59 | 26.39 | 0.54 | 2.09% | 25.59 | 26.59 | 136738 | 35923.12 | 1.66% |
| 2024-05-06 | 25.38 | 25.85 | 0.52 | 2.05% | 25.38 | 26.05 | 90469 | 23315.94 | 1.10% |
| 2024-04-30 | 25.99 | 25.33 | -0.67 | -2.58% | 25.18 | 26.33 | 91708 | 23531.52 | 1.12% |
| 2024-04-29 | 25.50 | 26.00 | 0.44 | 1.72% | 24.80 | 26.07 | 144382 | 36903.04 | 1.76% |
| 2024-04-26 | 25.40 | 25.56 | 0.26 | 1.03% | 25.30 | 25.88 | 97625 | 24900.58 | 1.19% |
| 2024-04-25 | 25.21 | 25.30 | -0.05 | -0.20% | 24.79 | 25.45 | 74889 | 18810.01 | 0.91% |
| 2024-04-24 | 25.14 | 25.35 | 0.21 | 0.84% | 25.00 | 25.58 | 102085 | 25816.84 | 1.24% |
| 2024-04-23 | 26.58 | 25.14 | -1.64 | -6.12% | 25.11 | 26.58 | 156516 | 40073.20 | 1.91% |
| 2024-04-22 | 26.56 | 26.78 | 0.27 | 1.02% | 26.22 | 27.03 | 142641 | 38106.24 | 1.74% |
| 2024-04-19 | 25.88 | 26.51 | 0.46 | 1.77% | 25.86 | 27.05 | 147458 | 39329.03 | 1.80% |
| 2024-04-18 | 25.58 | 26.05 | 0.20 | 0.77% | 25.35 | 26.28 | 94250 | 24378.47 | 1.15% |
| 2024-04-17 | 25.41 | 25.85 | 0.47 | 1.85% | 25.05 | 25.88 | 97070 | 24796.90 | 1.18% |
| 2024-04-16 | 26.45 | 25.38 | -1.07 | -4.05% | 25.33 | 26.77 | 118638 | 30883.75 | 1.44% |
| 2024-04-15 | 25.20 | 26.45 | 1.26 | 5.00% | 25.19 | 26.50 | 137678 | 35899.12 | 1.68% |
| 2024-04-12 | 25.81 | 25.19 | -0.60 | -2.33% | 25.18 | 25.89 | 60281 | 15389.75 | 0.73% |
| 2024-04-11 | 25.66 | 25.79 | 0.23 | 0.90% | 25.39 | 26.12 | 62292 | 16099.59 | 0.76% |
| 2024-04-10 | 26.01 | 25.56 | -0.52 | -1.99% | 25.20 | 26.20 | 63585 | 16360.97 | 0.77% |
| 2024-04-09 | 26.82 | 26.08 | -0.75 | -2.80% | 25.80 | 26.94 | 84126 | 22048.48 | 1.02% |
| 2024-04-08 | 26.53 | 26.83 | 0.17 | 0.64% | 26.46 | 27.29 | 98528 | 26565.92 | 1.20% |
| 2024-04-03 | 26.49 | 26.66 | 0.15 | 0.57% | 26.38 | 26.95 | 94573 | 25195.92 | 1.15% |
| 2024-04-02 | 26.31 | 26.51 | 0.13 | 0.49% | 26.20 | 26.65 | 81625 | 21561.37 | 0.99% |
| 2024-04-01 | 26.00 | 26.38 | 0.39 | 1.50% | 25.82 | 26.59 | 85434 | 22398.29 | 1.04% |
| 2024-03-29 | 25.12 | 25.99 | 0.89 | 3.55% | 25.10 | 26.20 | 102496 | 26465.77 | 1.25% |
| 2024-03-28 | 24.50 | 25.10 | 0.53 | 2.16% | 24.50 | 25.40 | 62824 | 15736.82 | 0.76% |
| 2024-03-27 | 24.86 | 24.57 | -0.20 | -0.81% | 24.41 | 25.07 | 56154 | 13860.67 | 0.68% |
| 2024-03-26 | 25.00 | 24.77 | -0.24 | -0.96% | 24.50 | 25.10 | 61904 | 15332.70 | 0.75% |
| 2024-03-25 | 25.50 | 25.01 | -0.63 | -2.46% | 25.00 | 25.64 | 72481 | 18392.25 | 0.88% |
| 2024-03-22 | 26.09 | 25.64 | -0.48 | -1.84% | 25.55 | 26.09 | 59939 | 15429.35 | 0.73% |
| 2024-03-21 | 26.09 | 26.12 | 0.07 | 0.27% | 25.81 | 26.37 | 64305 | 16768.92 | 0.78% |
| 2024-03-20 | 25.80 | 26.05 | 0.19 | 0.73% | 25.75 | 26.25 | 63160 | 16437.04 | 0.77% |
| 2024-03-19 | 25.82 | 25.86 | -0.08 | -0.31% | 25.72 | 26.16 | 72322 | 18759.96 | 0.88% |
| 2024-03-18 | 25.70 | 25.94 | 0.26 | 1.01% | 25.68 | 26.16 | 67368 | 17477.54 | 0.82% |
| 2024-03-15 | 25.72 | 25.68 | -0.23 | -0.89% | 25.42 | 25.87 | 60825 | 15591.30 | 0.74% |
| 2024-03-14 | 26.06 | 25.91 | -0.14 | -0.54% | 25.69 | 26.20 | 55760 | 14459.85 | 0.68% |
| 2024-03-13 | 25.78 | 26.05 | 0.14 | 0.54% | 25.57 | 26.20 | 95608 | 24737.77 | 1.16% |
| 2024-03-12 | 26.77 | 25.91 | -0.92 | -3.43% | 25.87 | 26.97 | 133687 | 35030.72 | 1.63% |
| 2024-03-11 | 26.82 | 26.83 | 0.04 | 0.15% | 26.52 | 27.03 | 77211 | 20651.13 | 0.94% |
| 2024-03-08 | 26.20 | 26.79 | 0.54 | 2.06% | 26.20 | 26.86 | 85523 | 22785.10 | 1.04% |
| 2024-03-07 | 26.54 | 26.25 | -0.29 | -1.09% | 26.03 | 26.90 | 87154 | 23024.36 | 1.06% |
| 2024-03-06 | 26.75 | 26.54 | -0.32 | -1.19% | 26.41 | 26.95 | 76709 | 20394.97 | 0.93% |
| 2024-03-05 | 26.90 | 26.86 | -0.21 | -0.78% | 26.39 | 27.02 | 118126 | 31561.06 | 1.44% |
| 2024-03-04 | 26.51 | 27.07 | 0.37 | 1.39% | 26.51 | 27.35 | 200484 | 54198.86 | 2.44% |
| 2024-03-01 | 27.20 | 26.70 | -0.46 | -1.69% | 26.50 | 27.20 | 149537 | 40034.96 | 1.82% |
| 2024-02-29 | 25.23 | 27.16 | 1.68 | 6.59% | 25.11 | 27.17 | 243885 | 64612.90 | 2.97% |
| 2024-02-28 | 25.13 | 25.48 | 0.32 | 1.27% | 25.08 | 26.33 | 203036 | 52465.48 | 2.47% |
| 2024-02-27 | 24.66 | 25.16 | 0.33 | 1.33% | 24.57 | 25.16 | 92229 | 22930.03 | 1.12% |
| 2024-02-26 | 24.79 | 24.83 | 0.04 | 0.16% | 24.64 | 25.36 | 81917 | 20484.91 | 1.00% |
| 2024-02-23 | 24.80 | 24.79 | 0.03 | 0.12% | 24.40 | 24.95 | 76544 | 18926.48 | 0.93% |
| 2024-02-22 | 24.67 | 24.76 | 0.07 | 0.28% | 24.49 | 25.07 | 75604 | 18658.27 | 0.92% |
| 2024-02-21 | 24.30 | 24.69 | 0.25 | 1.02% | 24.13 | 25.65 | 127900 | 32104.33 | 1.56% |
| 2024-02-20 | 24.43 | 24.44 | -0.07 | -0.29% | 24.08 | 24.70 | 58581 | 14310.02 | 0.71% |
| 2024-02-19 | 24.21 | 24.51 | 0.53 | 2.21% | 23.84 | 24.56 | 86453 | 20984.60 | 1.05% |
| 2024-02-08 | 23.82 | 23.98 | 0.33 | 1.40% | 23.82 | 24.60 | 92132 | 22361.81 | 1.12% |
| 2024-02-07 | 22.74 | 23.65 | 1.01 | 4.46% | 22.46 | 23.77 | 86938 | 20347.70 | 1.06% |
| 2024-02-06 | 21.86 | 22.64 | 0.70 | 3.19% | 21.13 | 23.00 | 90348 | 19930.58 | 1.10% |
| 2024-02-05 | 22.94 | 21.94 | -1.07 | -4.65% | 21.02 | 23.15 | 106097 | 23344.39 | 1.29% |
| 2024-02-02 | 23.50 | 23.01 | -0.52 | -2.21% | 22.60 | 24.00 | 71741 | 16740.13 | 0.87% |
| 2024-02-01 | 23.23 | 23.53 | 0.02 | 0.09% | 23.01 | 23.97 | 59569 | 14008.18 | 0.73% |
| 2024-01-31 | 24.60 | 23.51 | -1.60 | -6.37% | 23.50 | 25.10 | 104505 | 25284.20 | 1.27% |
| 2024-01-30 | 25.18 | 25.11 | -0.14 | -0.55% | 24.89 | 25.74 | 104443 | 26420.66 | 1.27% |