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 | 25.04 | 24.91 | -0.25 | -0.99% | 24.66 | 25.28 | 311738 | 77930.43 | 0.32% |
| 2024-05-08 | 23.96 | 25.16 | 1.17 | 4.88% | 23.88 | 25.34 | 658324 | 163420.67 | 0.68% |
| 2024-05-07 | 23.91 | 23.99 | 0.10 | 0.42% | 23.65 | 24.05 | 423499 | 101100.69 | 0.44% |
| 2024-05-06 | 24.88 | 23.89 | -0.64 | -2.61% | 23.60 | 24.88 | 677647 | 161545.91 | 0.70% |
| 2024-04-30 | 24.22 | 24.53 | 0.30 | 1.24% | 24.18 | 24.65 | 337670 | 82700.76 | 0.35% |
| 2024-04-29 | 24.82 | 24.23 | -0.83 | -3.31% | 23.74 | 24.88 | 786773 | 190410.53 | 0.81% |
| 2024-04-26 | 24.80 | 25.06 | -0.16 | -0.63% | 24.37 | 25.34 | 661122 | 164648.22 | 0.68% |
| 2024-04-25 | 25.22 | 25.22 | 0.00 | 0.00% | 24.88 | 25.50 | 287213 | 72196.38 | 0.30% |
| 2024-04-24 | 25.78 | 25.22 | -0.23 | -0.90% | 24.98 | 25.79 | 363188 | 91792.39 | 0.37% |
| 2024-04-23 | 25.59 | 25.45 | -0.42 | -1.62% | 25.09 | 26.03 | 382436 | 97664.95 | 0.39% |
| 2024-04-22 | 27.10 | 25.87 | -1.36 | -4.99% | 25.84 | 27.64 | 570833 | 150892.33 | 0.59% |
| 2024-04-19 | 26.91 | 27.23 | 0.26 | 0.96% | 26.81 | 27.47 | 230380 | 62689.96 | 0.24% |
| 2024-04-18 | 27.06 | 26.97 | -0.10 | -0.37% | 26.59 | 27.55 | 320278 | 86635.28 | 0.33% |
| 2024-04-17 | 26.90 | 27.07 | 0.03 | 0.11% | 26.50 | 27.18 | 247769 | 66704.76 | 0.26% |
| 2024-04-16 | 26.78 | 27.04 | 0.26 | 0.97% | 26.57 | 27.47 | 345747 | 93450.56 | 0.36% |
| 2024-04-15 | 25.75 | 26.78 | 0.84 | 3.24% | 25.75 | 26.99 | 358422 | 95268.73 | 0.37% |
| 2024-04-12 | 25.90 | 25.94 | -0.05 | -0.19% | 25.77 | 26.58 | 294208 | 76844.45 | 0.30% |
| 2024-04-11 | 25.61 | 25.99 | 0.30 | 1.17% | 25.33 | 26.21 | 319505 | 82765.17 | 0.33% |
| 2024-04-10 | 25.30 | 25.69 | 0.33 | 1.30% | 25.25 | 26.05 | 268705 | 69322.99 | 0.28% |
| 2024-04-09 | 25.70 | 25.36 | -0.11 | -0.43% | 25.01 | 25.87 | 246392 | 62525.25 | 0.25% |
| 2024-04-08 | 25.50 | 25.47 | -0.26 | -1.01% | 25.10 | 26.05 | 378322 | 97046.35 | 0.39% |
| 2024-04-03 | 25.26 | 25.73 | 0.48 | 1.90% | 25.05 | 25.84 | 360750 | 92068.99 | 0.37% |
| 2024-04-02 | 24.70 | 25.25 | 0.52 | 2.10% | 24.59 | 25.32 | 420947 | 105734.93 | 0.43% |
| 2024-04-01 | 24.70 | 24.73 | -0.36 | -1.43% | 24.15 | 24.85 | 644034 | 157497.88 | 0.66% |
| 2024-03-29 | 24.76 | 25.09 | 0.09 | 0.36% | 24.51 | 25.64 | 315538 | 79266.67 | 0.33% |
| 2024-03-28 | 25.08 | 25.00 | -0.14 | -0.56% | 24.58 | 25.18 | 416692 | 103708.59 | 0.43% |
| 2024-03-27 | 25.20 | 25.14 | -0.12 | -0.48% | 25.00 | 25.61 | 373894 | 94437.84 | 0.39% |
| 2024-03-26 | 26.14 | 25.26 | -0.73 | -2.81% | 24.90 | 26.20 | 453421 | 114615.38 | 0.47% |
| 2024-03-25 | 25.39 | 25.99 | 0.61 | 2.40% | 25.18 | 26.42 | 454492 | 118429.95 | 0.47% |
| 2024-03-22 | 25.30 | 25.38 | 0.28 | 1.12% | 25.20 | 25.68 | 474680 | 121031.48 | 0.49% |
| 2024-03-21 | 24.98 | 25.10 | 0.08 | 0.32% | 24.43 | 25.18 | 355554 | 88673.56 | 0.37% |
| 2024-03-20 | 24.63 | 25.02 | 0.22 | 0.89% | 24.56 | 25.35 | 447525 | 111689.82 | 0.46% |
| 2024-03-19 | 24.34 | 24.80 | 0.46 | 1.89% | 24.11 | 25.32 | 587070 | 145965.17 | 0.61% |
| 2024-03-18 | 24.53 | 24.34 | -0.37 | -1.50% | 23.95 | 24.64 | 599978 | 145907.12 | 0.62% |
| 2024-03-15 | 24.90 | 24.71 | -0.45 | -1.79% | 24.01 | 24.91 | 882726 | 215893.62 | 0.91% |
| 2024-03-14 | 24.95 | 25.16 | -0.08 | -0.32% | 24.48 | 25.35 | 429345 | 107608.28 | 0.44% |
| 2024-03-13 | 25.25 | 25.24 | -0.25 | -0.98% | 24.62 | 25.49 | 492448 | 123406.95 | 0.51% |
| 2024-03-12 | 26.26 | 25.49 | -0.96 | -3.63% | 25.38 | 26.45 | 625257 | 160934.16 | 0.64% |
| 2024-03-11 | 27.34 | 26.45 | -1.08 | -3.92% | 26.27 | 27.42 | 471313 | 125155.83 | 0.49% |
| 2024-03-08 | 27.73 | 27.53 | -0.20 | -0.72% | 27.09 | 27.80 | 311320 | 85535.99 | 0.32% |
| 2024-03-07 | 27.03 | 27.73 | 0.65 | 2.40% | 26.91 | 27.79 | 292843 | 80731.31 | 0.30% |
| 2024-03-06 | 27.32 | 27.08 | 0.11 | 0.41% | 26.70 | 27.88 | 420031 | 114786.49 | 0.43% |
| 2024-03-05 | 26.79 | 26.97 | 0.18 | 0.67% | 26.57 | 27.31 | 395846 | 106546.64 | 0.41% |
| 2024-03-04 | 25.68 | 26.79 | 0.96 | 3.72% | 25.55 | 26.85 | 392777 | 103459.95 | 0.41% |
| 2024-03-01 | 25.61 | 25.83 | 0.03 | 0.12% | 25.48 | 26.13 | 383729 | 99280.09 | 0.40% |
| 2024-02-29 | 25.90 | 25.80 | -0.37 | -1.41% | 25.44 | 26.26 | 414496 | 106800.13 | 0.43% |
| 2024-02-28 | 26.08 | 26.17 | 0.17 | 0.65% | 25.01 | 26.39 | 476631 | 123000.74 | 0.49% |
| 2024-02-27 | 26.00 | 26.00 | -0.26 | -0.99% | 25.65 | 26.30 | 321330 | 83370.64 | 0.33% |
| 2024-02-26 | 26.33 | 26.26 | -0.39 | -1.46% | 25.94 | 27.00 | 368180 | 97286.23 | 0.38% |
| 2024-02-23 | 26.96 | 26.65 | -0.26 | -0.97% | 26.49 | 27.02 | 344206 | 91844.05 | 0.36% |
| 2024-02-22 | 25.26 | 26.91 | 1.49 | 5.86% | 25.25 | 26.91 | 398353 | 104844.88 | 0.41% |
| 2024-02-21 | 25.58 | 25.42 | -0.20 | -0.78% | 25.21 | 25.99 | 357353 | 91133.80 | 0.37% |
| 2024-02-20 | 25.34 | 25.62 | 0.25 | 0.99% | 25.25 | 26.16 | 393565 | 101230.41 | 0.41% |
| 2024-02-19 | 24.09 | 25.37 | 1.18 | 4.88% | 23.76 | 25.40 | 549043 | 136518.62 | 0.57% |
| 2024-02-08 | 23.80 | 24.19 | 0.17 | 0.71% | 23.48 | 24.23 | 433863 | 103705.94 | 0.45% |
| 2024-02-07 | 24.15 | 24.02 | -0.21 | -0.87% | 23.32 | 24.15 | 746284 | 177125.94 | 0.77% |
| 2024-02-06 | 24.46 | 24.23 | -0.27 | -1.10% | 24.01 | 24.71 | 444372 | 107923.30 | 0.46% |
| 2024-02-05 | 24.05 | 24.50 | 0.45 | 1.87% | 23.92 | 24.50 | 402696 | 97766.38 | 0.42% |
| 2024-02-02 | 23.93 | 24.05 | 0.12 | 0.50% | 23.45 | 24.20 | 398425 | 95101.91 | 0.41% |
| 2024-02-01 | 24.10 | 23.93 | -0.25 | -1.03% | 23.60 | 24.42 | 407218 | 97645.57 | 0.42% |
| 2024-01-31 | 23.77 | 24.18 | 0.32 | 1.34% | 23.52 | 24.28 | 430310 | 103434.93 | 0.44% |
| 2024-01-30 | 23.73 | 23.86 | 0.08 | 0.34% | 23.36 | 24.19 | 281786 | 66990.74 | 0.29% |