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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 25.55 | 25.62 | 0.07 | 0.27% | 25.45 | 25.83 | 40716 | 10450.34 | 0.83% |
| 2024-05-08 | 25.83 | 25.55 | -0.33 | -1.28% | 25.53 | 25.99 | 50073 | 12870.93 | 1.02% |
| 2024-05-07 | 25.97 | 25.88 | -0.13 | -0.50% | 25.84 | 26.20 | 56653 | 14726.55 | 1.16% |
| 2024-05-06 | 25.82 | 26.01 | 0.32 | 1.25% | 25.70 | 26.41 | 78170 | 20387.10 | 1.60% |
| 2024-04-30 | 25.91 | 25.69 | 0.09 | 0.35% | 25.35 | 26.32 | 125411 | 32518.77 | 2.56% |
| 2024-04-29 | 24.86 | 25.60 | 0.74 | 2.98% | 24.86 | 25.65 | 83286 | 21133.92 | 1.70% |
| 2024-04-26 | 24.10 | 24.86 | 0.73 | 3.03% | 24.02 | 24.87 | 68185 | 16727.91 | 1.39% |
| 2024-04-25 | 24.07 | 24.13 | 0.01 | 0.04% | 23.94 | 24.36 | 37209 | 8992.48 | 0.76% |
| 2024-04-24 | 24.11 | 24.12 | -0.08 | -0.33% | 23.81 | 24.30 | 31834 | 7644.20 | 0.65% |
| 2024-04-23 | 23.85 | 24.20 | 0.23 | 0.96% | 23.85 | 24.30 | 41488 | 10002.58 | 0.85% |
| 2024-04-22 | 23.39 | 23.97 | 0.43 | 1.83% | 23.30 | 24.15 | 56208 | 13398.95 | 1.15% |
| 2024-04-19 | 23.83 | 23.54 | -0.38 | -1.59% | 23.36 | 24.00 | 51159 | 12100.92 | 1.05% |
| 2024-04-18 | 24.00 | 23.92 | -0.15 | -0.62% | 23.89 | 24.33 | 38590 | 9307.12 | 0.79% |
| 2024-04-17 | 23.50 | 24.07 | 0.73 | 3.13% | 23.49 | 24.18 | 49394 | 11833.73 | 1.01% |
| 2024-04-16 | 23.80 | 23.34 | -0.50 | -2.10% | 23.30 | 24.05 | 55179 | 13031.41 | 1.13% |
| 2024-04-15 | 23.72 | 23.84 | -0.10 | -0.42% | 23.58 | 24.39 | 67009 | 16066.53 | 1.37% |
| 2024-04-12 | 24.10 | 23.94 | -0.13 | -0.54% | 23.94 | 24.47 | 41208 | 9965.22 | 0.84% |
| 2024-04-11 | 24.26 | 24.07 | -0.53 | -2.15% | 23.59 | 24.60 | 71577 | 17268.04 | 1.46% |
| 2024-04-10 | 24.85 | 24.60 | -0.40 | -1.60% | 24.54 | 25.24 | 38945 | 9677.50 | 0.80% |
| 2024-04-09 | 24.74 | 25.00 | 0.34 | 1.38% | 24.52 | 25.02 | 36510 | 9036.73 | 0.75% |
| 2024-04-08 | 25.24 | 24.66 | -0.61 | -2.41% | 24.59 | 25.24 | 46540 | 11518.52 | 0.95% |
| 2024-04-03 | 25.20 | 25.27 | 0.03 | 0.12% | 25.04 | 25.58 | 43410 | 10968.03 | 0.89% |
| 2024-04-02 | 25.46 | 25.24 | -0.26 | -1.02% | 25.11 | 25.60 | 42990 | 10860.69 | 0.88% |
| 2024-04-01 | 24.51 | 25.50 | 0.87 | 3.53% | 24.51 | 25.57 | 77656 | 19575.39 | 1.59% |
| 2024-03-29 | 24.74 | 24.63 | -0.21 | -0.85% | 24.30 | 25.05 | 52527 | 12919.37 | 1.07% |
| 2024-03-28 | 24.78 | 24.84 | -0.32 | -1.27% | 24.24 | 25.15 | 71111 | 17642.24 | 1.45% |
| 2024-03-27 | 24.74 | 25.16 | 0.40 | 1.62% | 24.58 | 26.22 | 118907 | 30332.71 | 2.43% |
| 2024-03-26 | 25.18 | 24.76 | 0.53 | 2.19% | 24.52 | 25.99 | 107522 | 27180.07 | 2.20% |
| 2024-03-25 | 24.77 | 24.23 | -0.69 | -2.77% | 24.23 | 25.08 | 47139 | 11661.95 | 0.96% |
| 2024-03-22 | 25.42 | 24.92 | -0.52 | -2.04% | 24.80 | 25.45 | 54508 | 13638.43 | 1.11% |
| 2024-03-21 | 25.51 | 25.44 | -0.23 | -0.90% | 25.29 | 25.73 | 42906 | 10934.81 | 0.88% |
| 2024-03-20 | 25.65 | 25.67 | -0.03 | -0.12% | 25.43 | 25.79 | 40357 | 10329.79 | 0.82% |
| 2024-03-19 | 26.02 | 25.70 | -0.46 | -1.76% | 25.68 | 26.10 | 44995 | 11633.77 | 0.92% |
| 2024-03-18 | 25.66 | 26.16 | 0.50 | 1.95% | 25.44 | 26.23 | 63901 | 16475.32 | 1.31% |
| 2024-03-15 | 25.70 | 25.66 | -0.19 | -0.74% | 25.25 | 25.98 | 69113 | 17647.42 | 1.41% |
| 2024-03-14 | 26.28 | 25.85 | -0.26 | -1.00% | 25.67 | 26.50 | 60318 | 15708.32 | 1.23% |
| 2024-03-13 | 26.23 | 26.11 | -0.22 | -0.84% | 26.00 | 26.33 | 51998 | 13592.56 | 1.06% |
| 2024-03-12 | 25.74 | 26.33 | 0.74 | 2.89% | 25.74 | 26.66 | 108755 | 28650.74 | 2.22% |
| 2024-03-11 | 25.23 | 25.59 | 0.35 | 1.39% | 25.10 | 25.61 | 51620 | 13088.30 | 1.05% |
| 2024-03-08 | 25.43 | 25.24 | -0.19 | -0.75% | 25.11 | 25.65 | 50495 | 12800.86 | 1.03% |
| 2024-03-07 | 25.83 | 25.43 | -0.59 | -2.27% | 25.43 | 26.08 | 51047 | 13148.50 | 1.04% |
| 2024-03-06 | 25.89 | 26.02 | -0.25 | -0.95% | 25.70 | 26.26 | 44130 | 11460.46 | 0.90% |
| 2024-03-05 | 26.55 | 26.27 | -0.31 | -1.17% | 26.03 | 26.57 | 52834 | 13854.87 | 1.08% |
| 2024-03-04 | 26.23 | 26.58 | 0.14 | 0.53% | 26.18 | 27.15 | 77615 | 20666.80 | 1.59% |
| 2024-03-01 | 26.37 | 26.44 | 0.10 | 0.38% | 26.09 | 26.66 | 68784 | 18168.63 | 1.41% |
| 2024-02-29 | 25.53 | 26.34 | 0.82 | 3.21% | 25.50 | 26.37 | 73645 | 19125.19 | 1.50% |
| 2024-02-28 | 25.70 | 25.52 | -0.36 | -1.39% | 25.50 | 26.99 | 134818 | 35512.93 | 2.75% |
| 2024-02-27 | 25.56 | 25.88 | 0.12 | 0.47% | 25.48 | 25.88 | 57352 | 14715.67 | 1.17% |
| 2024-02-26 | 25.68 | 25.76 | -0.19 | -0.73% | 25.55 | 26.02 | 62988 | 16236.88 | 1.29% |
| 2024-02-23 | 26.34 | 25.95 | 0.54 | 2.13% | 25.50 | 26.56 | 103563 | 26914.74 | 2.12% |
| 2024-02-22 | 25.04 | 25.41 | 0.19 | 0.75% | 25.04 | 25.45 | 61694 | 15574.38 | 1.26% |
| 2024-02-21 | 24.99 | 25.22 | -0.13 | -0.51% | 24.75 | 25.90 | 90893 | 23038.18 | 1.86% |
| 2024-02-20 | 25.08 | 25.35 | 0.30 | 1.20% | 24.80 | 25.58 | 68462 | 17321.34 | 1.40% |
| 2024-02-19 | 25.83 | 25.05 | -0.16 | -0.63% | 24.71 | 25.98 | 92656 | 23324.35 | 1.89% |
| 2024-02-08 | 25.03 | 25.21 | -0.01 | -0.04% | 25.00 | 26.60 | 139491 | 35988.80 | 2.85% |
| 2024-02-07 | 24.00 | 25.22 | 1.22 | 5.08% | 24.00 | 25.45 | 134356 | 33488.07 | 2.74% |
| 2024-02-06 | 22.38 | 24.00 | 1.26 | 5.54% | 21.81 | 24.50 | 121066 | 28379.88 | 2.47% |
| 2024-02-05 | 22.80 | 22.74 | -0.34 | -1.47% | 21.22 | 23.50 | 134367 | 29855.09 | 2.75% |
| 2024-02-02 | 24.38 | 23.08 | -0.98 | -4.07% | 22.17 | 24.40 | 124395 | 29103.90 | 2.54% |
| 2024-02-01 | 23.55 | 24.06 | 0.49 | 2.08% | 23.31 | 24.88 | 155584 | 37790.16 | 3.18% |
| 2024-01-31 | 24.28 | 23.57 | -0.78 | -3.20% | 23.28 | 24.50 | 191933 | 45806.34 | 3.92% |