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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 25.45 | 25.78 | 0.36 | 1.42% | 25.44 | 25.85 | 949507 | 243812.20 | 0.40% |
| 2024-05-16 | 25.49 | 25.42 | -0.06 | -0.24% | 25.40 | 25.54 | 578414 | 147176.59 | 0.24% |
| 2024-05-15 | 25.55 | 25.48 | -0.10 | -0.39% | 25.45 | 25.69 | 443842 | 113384.86 | 0.18% |
| 2024-05-14 | 25.62 | 25.58 | -0.04 | -0.16% | 25.38 | 25.62 | 605062 | 154374.81 | 0.25% |
| 2024-05-13 | 25.50 | 25.62 | 0.14 | 0.55% | 25.36 | 25.70 | 926474 | 236888.70 | 0.39% |
| 2024-05-10 | 25.36 | 25.48 | 0.12 | 0.47% | 25.26 | 25.52 | 798088 | 202915.56 | 0.33% |
| 2024-05-09 | 25.35 | 25.36 | 0.05 | 0.20% | 25.16 | 25.40 | 686816 | 173682.08 | 0.29% |
| 2024-05-08 | 25.35 | 25.31 | -0.04 | -0.16% | 25.31 | 25.55 | 606272 | 153892.55 | 0.25% |
| 2024-05-07 | 25.47 | 25.35 | -0.12 | -0.47% | 25.32 | 25.51 | 634828 | 160996.92 | 0.26% |
| 2024-05-06 | 25.79 | 25.47 | -0.32 | -1.24% | 25.43 | 25.79 | 1105890 | 282168.84 | 0.46% |
| 2024-04-30 | 25.40 | 25.79 | 0.31 | 1.22% | 25.36 | 26.02 | 882743 | 228086.98 | 0.37% |
| 2024-04-29 | 25.57 | 25.48 | -0.09 | -0.35% | 25.30 | 25.66 | 776530 | 197805.05 | 0.32% |
| 2024-04-26 | 25.61 | 25.57 | -0.11 | -0.43% | 25.55 | 25.86 | 690288 | 177068.47 | 0.29% |
| 2024-04-25 | 25.75 | 25.68 | -0.09 | -0.35% | 25.56 | 25.85 | 428470 | 109834.75 | 0.18% |
| 2024-04-24 | 25.90 | 25.77 | 0.00 | 0.00% | 25.67 | 25.94 | 563092 | 145008.03 | 0.23% |
| 2024-04-23 | 25.84 | 25.77 | -0.09 | -0.35% | 25.60 | 26.05 | 575504 | 148563.11 | 0.24% |
| 2024-04-22 | 25.93 | 25.86 | -0.14 | -0.54% | 25.81 | 26.19 | 641252 | 166459.97 | 0.27% |
| 2024-04-19 | 25.90 | 26.00 | 0.05 | 0.19% | 25.73 | 26.09 | 774854 | 200755.42 | 0.32% |
| 2024-04-18 | 25.92 | 25.95 | -0.03 | -0.12% | 25.80 | 26.19 | 848981 | 220547.72 | 0.35% |
| 2024-04-17 | 25.85 | 25.98 | 0.05 | 0.19% | 25.53 | 26.10 | 817739 | 211157.83 | 0.34% |
| 2024-04-16 | 25.81 | 25.93 | 0.04 | 0.15% | 25.68 | 26.16 | 834406 | 216379.22 | 0.35% |
| 2024-04-15 | 25.43 | 25.89 | 0.47 | 1.85% | 25.42 | 25.93 | 785348 | 202691.27 | 0.33% |
| 2024-04-12 | 25.55 | 25.42 | -0.19 | -0.74% | 25.35 | 25.64 | 627886 | 159912.50 | 0.26% |
| 2024-04-11 | 25.58 | 25.61 | -0.02 | -0.08% | 25.27 | 25.66 | 689166 | 176036.78 | 0.29% |
| 2024-04-10 | 25.15 | 25.63 | 0.48 | 1.91% | 25.14 | 25.73 | 1123999 | 287041.50 | 0.47% |
| 2024-04-09 | 25.20 | 25.15 | -0.21 | -0.83% | 24.99 | 25.37 | 1043433 | 262360.72 | 0.43% |
| 2024-04-08 | 24.41 | 25.36 | 0.92 | 3.76% | 24.39 | 25.41 | 1796398 | 449519.22 | 0.75% |
| 2024-04-03 | 24.60 | 24.44 | -0.20 | -0.81% | 24.26 | 24.62 | 1153081 | 281117.84 | 0.48% |
| 2024-04-02 | 24.72 | 24.64 | -0.09 | -0.36% | 24.55 | 24.84 | 928545 | 229165.83 | 0.39% |
| 2024-04-01 | 24.95 | 24.73 | -0.20 | -0.80% | 24.67 | 24.99 | 878316 | 217704.75 | 0.37% |
| 2024-03-29 | 24.83 | 24.93 | 0.08 | 0.32% | 24.82 | 24.98 | 593291 | 147776.45 | 0.25% |
| 2024-03-28 | 24.86 | 24.85 | 0.02 | 0.08% | 24.65 | 25.02 | 815938 | 202521.31 | 0.34% |
| 2024-03-27 | 24.79 | 24.83 | -0.01 | -0.04% | 24.77 | 25.02 | 726315 | 180985.05 | 0.30% |
| 2024-03-26 | 25.00 | 24.84 | -0.14 | -0.56% | 24.70 | 25.02 | 768377 | 190959.86 | 0.32% |
| 2024-03-25 | 25.09 | 24.98 | -0.03 | -0.12% | 24.94 | 25.10 | 674645 | 168744.45 | 0.28% |
| 2024-03-22 | 24.93 | 25.01 | 0.07 | 0.28% | 24.77 | 25.09 | 774087 | 193258.48 | 0.32% |
| 2024-03-21 | 25.05 | 24.94 | -0.06 | -0.24% | 24.92 | 25.10 | 668112 | 167049.31 | 0.28% |
| 2024-03-20 | 24.72 | 25.00 | 0.28 | 1.13% | 24.66 | 25.22 | 1046359 | 261516.55 | 0.44% |
| 2024-03-19 | 24.67 | 24.72 | 0.05 | 0.20% | 24.60 | 24.98 | 791305 | 196335.61 | 0.33% |
| 2024-03-18 | 24.69 | 24.67 | -0.04 | -0.16% | 24.61 | 24.87 | 800083 | 197650.91 | 0.33% |
| 2024-03-15 | 24.69 | 24.71 | 0.02 | 0.08% | 24.66 | 24.93 | 739470 | 183147.98 | 0.31% |
| 2024-03-14 | 24.76 | 24.69 | -0.20 | -0.80% | 24.59 | 24.88 | 999132 | 247146.55 | 0.42% |
| 2024-03-13 | 24.83 | 24.89 | 0.06 | 0.24% | 24.51 | 24.93 | 1294034 | 320104.91 | 0.54% |
| 2024-03-12 | 25.70 | 24.83 | -0.93 | -3.61% | 24.76 | 25.75 | 1590727 | 399385.97 | 0.66% |
| 2024-03-11 | 25.77 | 25.76 | -0.07 | -0.27% | 25.57 | 25.99 | 768872 | 198053.44 | 0.32% |
| 2024-03-08 | 25.92 | 25.83 | -0.07 | -0.27% | 25.76 | 26.09 | 614489 | 158957.89 | 0.26% |
| 2024-03-07 | 25.85 | 25.90 | 0.04 | 0.15% | 25.80 | 26.12 | 766939 | 198748.16 | 0.32% |
| 2024-03-06 | 25.90 | 25.86 | -0.08 | -0.31% | 25.81 | 26.30 | 877754 | 228464.17 | 0.37% |
| 2024-03-05 | 25.35 | 25.94 | 0.49 | 1.93% | 25.33 | 26.00 | 988443 | 255084.06 | 0.41% |
| 2024-03-04 | 24.97 | 25.45 | 0.45 | 1.80% | 24.87 | 25.47 | 863299 | 218034.33 | 0.36% |
| 2024-03-01 | 25.05 | 25.00 | -0.05 | -0.20% | 24.90 | 25.15 | 571129 | 142797.12 | 0.24% |
| 2024-02-29 | 25.20 | 25.05 | -0.25 | -0.99% | 25.00 | 25.32 | 762287 | 191411.16 | 0.32% |
| 2024-02-28 | 24.82 | 25.30 | 0.37 | 1.48% | 24.59 | 25.44 | 1202233 | 301157.22 | 0.50% |
| 2024-02-27 | 24.91 | 24.93 | -0.02 | -0.08% | 24.82 | 25.04 | 546551 | 136111.22 | 0.23% |
| 2024-02-26 | 25.49 | 24.95 | -0.74 | -2.88% | 24.93 | 25.54 | 805884 | 203177.19 | 0.34% |
| 2024-02-23 | 25.50 | 25.69 | 0.14 | 0.55% | 25.32 | 25.74 | 610306 | 155802.86 | 0.25% |
| 2024-02-22 | 25.50 | 25.55 | 0.16 | 0.63% | 25.36 | 25.68 | 666892 | 170156.41 | 0.28% |
| 2024-02-21 | 25.52 | 25.39 | -0.15 | -0.59% | 25.39 | 25.70 | 798776 | 204001.53 | 0.33% |
| 2024-02-20 | 25.18 | 25.54 | 0.34 | 1.35% | 25.11 | 25.72 | 686084 | 175080.14 | 0.29% |
| 2024-02-19 | 24.58 | 25.20 | 0.56 | 2.27% | 24.50 | 25.29 | 872457 | 218369.45 | 0.37% |