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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 26.25 | 26.00 | -0.25 | -0.95% | 25.80 | 26.28 | 135970 | 35330.24 | 0.22% |
| 2024-05-09 | 25.79 | 26.25 | 0.33 | 1.27% | 25.60 | 26.34 | 233131 | 60613.71 | 0.38% |
| 2024-05-08 | 26.35 | 25.92 | -0.60 | -2.26% | 25.82 | 26.35 | 179059 | 46584.77 | 0.29% |
| 2024-05-07 | 26.09 | 26.52 | 0.27 | 1.03% | 25.61 | 26.76 | 301744 | 79335.52 | 0.49% |
| 2024-05-06 | 26.50 | 26.25 | 0.05 | 0.19% | 26.20 | 26.66 | 328631 | 86560.46 | 0.53% |
| 2024-04-30 | 26.30 | 26.20 | -0.10 | -0.38% | 25.90 | 26.48 | 277657 | 72462.10 | 0.45% |
| 2024-04-29 | 26.40 | 26.30 | -0.02 | -0.08% | 25.95 | 26.58 | 374187 | 98269.63 | 0.61% |
| 2024-04-26 | 26.15 | 26.32 | -0.27 | -1.02% | 26.00 | 26.53 | 466331 | 122527.76 | 0.76% |
| 2024-04-25 | 27.23 | 26.59 | 1.84 | 7.43% | 26.14 | 27.23 | 707268 | 188163.64 | 1.15% |
| 2024-04-24 | 24.74 | 24.75 | 0.23 | 0.94% | 24.48 | 24.91 | 137750 | 34048.30 | 0.22% |
| 2024-04-23 | 24.48 | 24.52 | 0.07 | 0.29% | 24.20 | 24.67 | 138653 | 33923.88 | 0.22% |
| 2024-04-22 | 25.40 | 24.45 | -1.26 | -4.90% | 24.40 | 25.54 | 308192 | 76361.98 | 0.50% |
| 2024-04-19 | 25.49 | 25.71 | 0.22 | 0.86% | 25.11 | 25.84 | 190505 | 48564.15 | 0.31% |
| 2024-04-18 | 25.35 | 25.49 | -0.10 | -0.39% | 24.91 | 26.12 | 197744 | 50663.11 | 0.32% |
| 2024-04-17 | 25.48 | 25.59 | 0.36 | 1.43% | 25.10 | 25.63 | 160379 | 40624.66 | 0.26% |
| 2024-04-16 | 25.68 | 25.23 | -0.45 | -1.75% | 25.09 | 25.69 | 191791 | 48646.79 | 0.31% |
| 2024-04-15 | 25.43 | 25.68 | 0.25 | 0.98% | 25.43 | 26.00 | 248414 | 63767.36 | 0.40% |
| 2024-04-12 | 25.60 | 25.43 | -0.54 | -2.08% | 25.30 | 26.15 | 210395 | 53972.12 | 0.34% |
| 2024-04-11 | 24.92 | 25.97 | 0.77 | 3.06% | 24.66 | 26.32 | 372457 | 95713.66 | 0.60% |
| 2024-04-10 | 24.90 | 25.20 | 0.50 | 2.02% | 24.90 | 25.39 | 312537 | 78690.67 | 0.51% |
| 2024-04-09 | 24.35 | 24.70 | 0.39 | 1.60% | 24.21 | 24.88 | 256064 | 63019.42 | 0.42% |
| 2024-04-08 | 23.96 | 24.31 | 0.45 | 1.89% | 23.88 | 24.80 | 249221 | 60890.72 | 0.40% |
| 2024-04-03 | 23.91 | 23.86 | -0.05 | -0.21% | 23.58 | 23.93 | 123321 | 29322.06 | 0.20% |
| 2024-04-02 | 23.88 | 23.91 | 0.11 | 0.46% | 23.69 | 24.07 | 169814 | 40561.62 | 0.28% |
| 2024-04-01 | 22.88 | 23.80 | 0.96 | 4.20% | 22.88 | 23.95 | 196371 | 46571.73 | 0.32% |
| 2024-03-29 | 22.94 | 22.84 | 0.02 | 0.09% | 22.65 | 23.07 | 85459 | 19517.75 | 0.14% |
| 2024-03-28 | 22.85 | 22.82 | -0.08 | -0.35% | 22.53 | 23.25 | 167442 | 38256.53 | 0.27% |
| 2024-03-27 | 23.38 | 22.90 | -0.48 | -2.05% | 22.89 | 23.42 | 111163 | 25706.72 | 0.18% |
| 2024-03-26 | 23.00 | 23.38 | 0.27 | 1.17% | 22.96 | 23.45 | 121650 | 28278.13 | 0.20% |
| 2024-03-25 | 23.34 | 23.11 | -0.24 | -1.03% | 23.02 | 23.59 | 140103 | 32550.53 | 0.23% |
| 2024-03-22 | 23.73 | 23.35 | -0.26 | -1.10% | 23.10 | 23.77 | 141403 | 33042.52 | 0.23% |
| 2024-03-21 | 24.02 | 23.61 | -0.24 | -1.01% | 23.50 | 24.02 | 186118 | 44038.52 | 0.30% |
| 2024-03-20 | 24.00 | 23.85 | -0.18 | -0.75% | 23.68 | 24.27 | 168023 | 40131.80 | 0.27% |
| 2024-03-19 | 24.32 | 24.03 | -0.53 | -2.16% | 24.01 | 24.35 | 181866 | 43843.43 | 0.29% |
| 2024-03-18 | 24.39 | 24.56 | 0.19 | 0.78% | 24.39 | 24.85 | 235512 | 57996.38 | 0.38% |
| 2024-03-15 | 24.10 | 24.37 | 0.27 | 1.12% | 23.73 | 24.37 | 157154 | 37909.70 | 0.25% |
| 2024-03-14 | 24.23 | 24.10 | -0.23 | -0.95% | 23.95 | 24.44 | 153583 | 37057.79 | 0.25% |
| 2024-03-13 | 23.93 | 24.33 | 0.37 | 1.54% | 23.73 | 24.80 | 263223 | 64282.55 | 0.43% |
| 2024-03-12 | 23.92 | 23.96 | 0.23 | 0.97% | 23.59 | 24.27 | 223754 | 53718.79 | 0.36% |
| 2024-03-11 | 23.28 | 23.73 | 0.48 | 2.06% | 23.25 | 23.87 | 158688 | 37513.33 | 0.26% |
| 2024-03-08 | 23.31 | 23.25 | -0.13 | -0.56% | 23.10 | 23.53 | 94099 | 21918.52 | 0.15% |
| 2024-03-07 | 23.90 | 23.38 | -0.51 | -2.13% | 23.36 | 24.16 | 161347 | 38234.33 | 0.26% |
| 2024-03-06 | 23.58 | 23.89 | 0.30 | 1.27% | 23.53 | 24.41 | 253945 | 60999.07 | 0.41% |
| 2024-03-05 | 23.10 | 23.59 | 0.34 | 1.46% | 22.80 | 24.02 | 235641 | 55155.59 | 0.38% |
| 2024-03-04 | 23.92 | 23.25 | -0.67 | -2.80% | 23.10 | 23.92 | 214520 | 50012.94 | 0.35% |
| 2024-03-01 | 23.45 | 23.92 | 0.52 | 2.22% | 23.21 | 23.99 | 245106 | 58223.36 | 0.40% |
| 2024-02-29 | 22.38 | 23.40 | 0.78 | 3.45% | 22.30 | 23.44 | 235507 | 54432.77 | 0.38% |
| 2024-02-28 | 23.50 | 22.62 | -0.87 | -3.70% | 22.62 | 23.55 | 268415 | 61835.19 | 0.44% |
| 2024-02-27 | 23.10 | 23.49 | 0.29 | 1.25% | 22.98 | 23.65 | 249430 | 58293.54 | 0.40% |
| 2024-02-26 | 22.60 | 23.20 | 0.76 | 3.39% | 22.60 | 23.75 | 330230 | 77137.34 | 0.54% |
| 2024-02-23 | 22.04 | 22.44 | 0.38 | 1.72% | 21.97 | 22.55 | 206498 | 46110.19 | 0.33% |
| 2024-02-22 | 21.97 | 22.06 | 0.08 | 0.36% | 21.82 | 22.10 | 123713 | 27199.59 | 0.20% |
| 2024-02-21 | 21.49 | 21.98 | 0.36 | 1.67% | 21.28 | 22.35 | 246716 | 54374.15 | 0.40% |
| 2024-02-20 | 22.00 | 21.62 | -0.46 | -2.08% | 21.37 | 22.00 | 159165 | 34317.23 | 0.26% |
| 2024-02-19 | 22.20 | 22.08 | -0.10 | -0.45% | 21.80 | 22.63 | 211948 | 47060.61 | 0.34% |
| 2024-02-08 | 21.99 | 22.18 | 0.37 | 1.70% | 21.86 | 22.32 | 204121 | 45196.74 | 0.33% |
| 2024-02-07 | 21.60 | 21.81 | 0.38 | 1.77% | 21.27 | 22.28 | 250484 | 54813.56 | 0.41% |
| 2024-02-06 | 19.83 | 21.43 | 1.56 | 7.85% | 19.57 | 21.53 | 267905 | 55847.51 | 0.43% |
| 2024-02-05 | 20.01 | 19.87 | -0.13 | -0.65% | 19.11 | 20.20 | 229940 | 45466.40 | 0.37% |
| 2024-02-02 | 20.79 | 20.00 | -0.71 | -3.43% | 19.50 | 20.91 | 195452 | 39562.75 | 0.32% |