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 | 25.58 | 25.45 | -0.13 | -0.51% | 25.30 | 25.88 | 58895 | 15010.87 | 0.75% |
| 2024-05-07 | 25.15 | 25.58 | 0.28 | 1.11% | 24.94 | 26.18 | 163945 | 42139.29 | 2.09% |
| 2024-05-06 | 24.30 | 25.30 | 1.24 | 5.15% | 23.60 | 25.43 | 183606 | 45379.14 | 2.35% |
| 2024-04-30 | 23.23 | 24.06 | 0.65 | 2.78% | 23.18 | 24.51 | 166911 | 40032.39 | 2.13% |
| 2024-04-29 | 23.77 | 23.41 | -0.29 | -1.22% | 22.61 | 24.38 | 313833 | 72974.38 | 4.01% |
| 2024-04-26 | 23.95 | 23.70 | -0.44 | -1.82% | 23.63 | 24.30 | 147234 | 35095.84 | 1.88% |
| 2024-04-25 | 24.50 | 24.14 | -0.43 | -1.75% | 23.99 | 24.50 | 102012 | 24633.69 | 1.30% |
| 2024-04-24 | 23.99 | 24.57 | 0.67 | 2.80% | 23.91 | 24.74 | 112189 | 27290.90 | 1.43% |
| 2024-04-23 | 24.23 | 23.90 | -0.54 | -2.21% | 23.73 | 24.44 | 141211 | 33828.89 | 1.80% |
| 2024-04-22 | 25.60 | 24.44 | -1.27 | -4.94% | 24.30 | 25.62 | 178464 | 44216.38 | 2.28% |
| 2024-04-19 | 24.98 | 25.71 | 0.74 | 2.96% | 24.72 | 25.90 | 158993 | 40523.06 | 2.03% |
| 2024-04-18 | 24.77 | 24.97 | 0.18 | 0.73% | 24.64 | 25.85 | 218383 | 54931.13 | 2.86% |
| 2024-04-17 | 22.67 | 24.79 | 1.98 | 8.68% | 22.67 | 25.00 | 199145 | 47591.75 | 2.61% |
| 2024-04-16 | 23.14 | 22.81 | -0.48 | -2.06% | 22.70 | 23.37 | 140074 | 32178.93 | 1.84% |
| 2024-04-15 | 22.27 | 23.29 | 1.01 | 4.53% | 22.27 | 23.60 | 211156 | 48940.41 | 2.77% |
| 2024-04-12 | 22.55 | 22.28 | -0.33 | -1.46% | 22.26 | 22.81 | 125883 | 28271.80 | 1.65% |
| 2024-04-11 | 21.45 | 22.61 | 1.06 | 4.92% | 21.02 | 23.25 | 216474 | 48742.60 | 2.84% |
| 2024-04-10 | 21.50 | 21.55 | 0.16 | 0.75% | 21.28 | 21.96 | 104147 | 22565.91 | 1.37% |
| 2024-04-09 | 21.31 | 21.39 | 0.05 | 0.23% | 21.20 | 21.70 | 76028 | 16329.26 | 1.00% |
| 2024-04-08 | 21.52 | 21.34 | -0.06 | -0.28% | 21.12 | 21.87 | 81881 | 17516.50 | 1.07% |
| 2024-04-03 | 21.21 | 21.40 | 0.20 | 0.94% | 21.00 | 21.50 | 99437 | 21188.70 | 1.30% |
| 2024-04-02 | 21.06 | 21.20 | 0.20 | 0.95% | 20.68 | 21.31 | 100567 | 21117.12 | 1.32% |
| 2024-04-01 | 20.00 | 21.00 | 1.17 | 5.90% | 20.00 | 21.00 | 110172 | 22853.06 | 1.45% |
| 2024-03-29 | 19.27 | 19.83 | 0.41 | 2.11% | 19.25 | 19.84 | 50915 | 9942.78 | 0.67% |
| 2024-03-28 | 19.59 | 19.42 | -0.15 | -0.77% | 19.21 | 19.82 | 105457 | 20589.32 | 1.39% |
| 2024-03-27 | 20.15 | 19.57 | -0.51 | -2.54% | 19.57 | 20.31 | 67702 | 13521.83 | 0.89% |
| 2024-03-26 | 20.22 | 20.08 | -0.22 | -1.08% | 19.89 | 20.47 | 81180 | 16294.50 | 1.07% |
| 2024-03-25 | 19.89 | 20.30 | 0.34 | 1.70% | 19.77 | 20.72 | 116929 | 23823.10 | 1.54% |
| 2024-03-22 | 19.82 | 19.96 | 0.12 | 0.60% | 19.54 | 20.13 | 94907 | 18844.96 | 1.25% |
| 2024-03-21 | 20.52 | 19.84 | -0.51 | -2.51% | 19.80 | 20.52 | 96235 | 19257.64 | 1.26% |
| 2024-03-20 | 20.17 | 20.35 | 0.18 | 0.89% | 20.13 | 20.55 | 55452 | 11288.71 | 0.73% |
| 2024-03-19 | 20.74 | 20.17 | -0.63 | -3.03% | 20.00 | 20.74 | 121378 | 24580.96 | 1.60% |
| 2024-03-18 | 20.57 | 20.80 | 0.10 | 0.48% | 20.50 | 21.06 | 81684 | 16972.84 | 1.07% |
| 2024-03-15 | 20.40 | 20.70 | 0.15 | 0.73% | 20.23 | 20.79 | 91476 | 18740.42 | 1.20% |
| 2024-03-14 | 20.36 | 20.55 | 0.17 | 0.83% | 20.29 | 20.87 | 81376 | 16744.21 | 1.07% |
| 2024-03-13 | 20.59 | 20.38 | -0.03 | -0.15% | 20.05 | 20.75 | 111042 | 22590.09 | 1.46% |
| 2024-03-12 | 21.17 | 20.41 | -0.76 | -3.59% | 20.30 | 21.27 | 117111 | 24141.87 | 1.54% |
| 2024-03-11 | 21.63 | 21.17 | -0.72 | -3.29% | 20.80 | 21.88 | 105754 | 22418.69 | 1.39% |
| 2024-03-08 | 21.67 | 21.89 | 0.23 | 1.06% | 21.50 | 21.98 | 66380 | 14429.41 | 0.87% |
| 2024-03-07 | 21.14 | 21.66 | 0.52 | 2.46% | 21.14 | 21.95 | 113525 | 24649.09 | 1.53% |
| 2024-03-06 | 20.99 | 21.14 | 0.15 | 0.71% | 20.89 | 21.43 | 72283 | 15331.84 | 0.98% |
| 2024-03-05 | 21.25 | 20.99 | -0.26 | -1.22% | 20.75 | 21.38 | 90828 | 19118.73 | 1.23% |
| 2024-03-04 | 21.10 | 21.25 | 0.22 | 1.05% | 20.66 | 21.48 | 107089 | 22411.92 | 1.45% |
| 2024-03-01 | 21.43 | 21.03 | -0.42 | -1.96% | 20.81 | 21.43 | 76047 | 15957.37 | 1.03% |
| 2024-02-29 | 20.51 | 21.45 | 0.72 | 3.47% | 20.51 | 21.56 | 120407 | 25613.15 | 1.63% |
| 2024-02-28 | 20.66 | 20.73 | 0.07 | 0.34% | 20.40 | 21.18 | 121465 | 25304.62 | 1.64% |
| 2024-02-27 | 20.53 | 20.66 | -0.07 | -0.34% | 20.38 | 21.06 | 73118 | 15111.10 | 0.99% |
| 2024-02-26 | 20.70 | 20.73 | 0.18 | 0.88% | 20.31 | 21.10 | 90348 | 18813.85 | 1.22% |
| 2024-02-23 | 21.14 | 20.55 | -0.73 | -3.43% | 19.96 | 21.27 | 143005 | 29177.34 | 1.93% |
| 2024-02-22 | 21.12 | 21.28 | 0.14 | 0.66% | 20.88 | 21.59 | 95588 | 20219.30 | 1.29% |
| 2024-02-21 | 20.18 | 21.14 | 0.69 | 3.37% | 20.01 | 21.65 | 130776 | 27535.03 | 1.77% |
| 2024-02-20 | 19.98 | 20.45 | 0.37 | 1.84% | 19.48 | 20.52 | 115356 | 23308.82 | 1.56% |
| 2024-02-19 | 19.26 | 20.08 | 0.63 | 3.24% | 19.26 | 20.35 | 132703 | 26528.06 | 1.79% |
| 2024-02-08 | 19.51 | 19.45 | -0.05 | -0.26% | 19.24 | 20.81 | 135663 | 27123.25 | 1.83% |
| 2024-02-07 | 18.65 | 19.50 | 0.85 | 4.56% | 18.57 | 19.60 | 107480 | 20724.11 | 1.45% |
| 2024-02-06 | 17.52 | 18.65 | 0.79 | 4.42% | 17.40 | 18.93 | 101353 | 18634.31 | 1.37% |
| 2024-02-05 | 17.80 | 17.86 | 0.13 | 0.73% | 17.06 | 18.29 | 92841 | 16450.00 | 1.25% |
| 2024-02-02 | 17.69 | 17.73 | -0.03 | -0.17% | 17.50 | 18.18 | 79251 | 14150.14 | 1.07% |
| 2024-02-01 | 17.35 | 17.76 | 0.18 | 1.02% | 17.13 | 18.10 | 72939 | 12914.17 | 0.99% |
| 2024-01-31 | 17.26 | 17.58 | 0.30 | 1.74% | 16.88 | 18.06 | 96690 | 17069.69 | 1.31% |
| 2024-01-30 | 17.79 | 17.28 | -0.60 | -3.36% | 17.25 | 17.85 | 69674 | 12217.39 | 0.94% |