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 | 24.93 | 25.13 | 0.40 | 1.62% | 24.62 | 25.16 | 11009 | 2748.29 | 1.57% |
| 2024-05-16 | 24.92 | 24.73 | -0.24 | -0.96% | 24.58 | 25.09 | 12231 | 3035.84 | 1.75% |
| 2024-05-15 | 25.06 | 24.97 | 0.06 | 0.24% | 24.83 | 25.40 | 15403 | 3873.78 | 2.20% |
| 2024-05-14 | 25.10 | 24.91 | 0.00 | 0.00% | 24.69 | 25.10 | 13041 | 3241.45 | 1.86% |
| 2024-05-13 | 25.26 | 24.91 | -0.44 | -1.74% | 24.90 | 25.30 | 10890 | 2724.10 | 1.56% |
| 2024-05-10 | 25.68 | 25.35 | -0.34 | -1.32% | 25.20 | 25.78 | 14812 | 3772.96 | 2.12% |
| 2024-05-09 | 25.59 | 25.69 | 0.13 | 0.51% | 25.51 | 25.87 | 12038 | 3102.02 | 1.72% |
| 2024-05-08 | 26.18 | 25.56 | -0.43 | -1.65% | 25.55 | 26.18 | 10715 | 2759.28 | 1.53% |
| 2024-05-07 | 26.06 | 25.99 | -0.07 | -0.27% | 25.85 | 26.14 | 15029 | 3902.98 | 2.15% |
| 2024-05-06 | 25.93 | 26.06 | 0.19 | 0.73% | 25.93 | 26.27 | 15910 | 4156.55 | 2.27% |
| 2024-04-30 | 26.53 | 25.87 | -0.49 | -1.86% | 25.81 | 26.62 | 14916 | 3887.05 | 2.13% |
| 2024-04-29 | 25.84 | 26.36 | 0.65 | 2.53% | 25.71 | 26.36 | 36483 | 9559.19 | 5.21% |
| 2024-04-26 | 25.55 | 25.71 | 0.11 | 0.43% | 25.54 | 25.90 | 25793 | 6624.39 | 3.68% |
| 2024-04-25 | 25.85 | 25.60 | 0.08 | 0.31% | 25.56 | 26.22 | 24443 | 6306.21 | 3.49% |
| 2024-04-24 | 25.04 | 25.52 | 0.29 | 1.15% | 25.04 | 25.59 | 12968 | 3300.40 | 1.85% |
| 2024-04-23 | 25.20 | 25.23 | 0.09 | 0.36% | 25.03 | 25.66 | 11645 | 2958.50 | 1.66% |
| 2024-04-22 | 24.65 | 25.14 | 0.59 | 2.40% | 24.33 | 25.26 | 10212 | 2549.36 | 1.46% |
| 2024-04-19 | 24.83 | 24.55 | -0.33 | -1.33% | 24.10 | 24.83 | 10291 | 2510.14 | 1.47% |
| 2024-04-18 | 24.39 | 24.88 | 0.51 | 2.09% | 24.21 | 24.95 | 10047 | 2482.73 | 1.44% |
| 2024-04-17 | 23.50 | 24.37 | 0.86 | 3.66% | 23.50 | 24.39 | 9412 | 2273.51 | 1.34% |
| 2024-04-16 | 24.59 | 23.51 | -1.08 | -4.39% | 23.08 | 24.59 | 20120 | 4742.57 | 2.87% |
| 2024-04-15 | 24.86 | 24.59 | -0.28 | -1.13% | 24.16 | 25.32 | 15785 | 3925.08 | 2.26% |
| 2024-04-12 | 25.34 | 24.87 | -0.41 | -1.62% | 24.62 | 25.39 | 11469 | 2861.03 | 1.64% |
| 2024-04-11 | 24.90 | 25.28 | 0.18 | 0.72% | 24.84 | 25.56 | 11639 | 2948.36 | 1.66% |
| 2024-04-10 | 25.23 | 25.10 | -0.16 | -0.63% | 24.52 | 25.23 | 19974 | 4971.14 | 2.85% |
| 2024-04-09 | 25.39 | 25.26 | -0.24 | -0.94% | 25.07 | 25.70 | 13071 | 3306.01 | 1.87% |
| 2024-04-08 | 25.24 | 25.50 | 0.19 | 0.75% | 24.79 | 25.64 | 17216 | 4358.86 | 2.46% |
| 2024-04-03 | 25.32 | 25.31 | -0.03 | -0.12% | 24.75 | 25.40 | 20498 | 5150.99 | 2.93% |
| 2024-04-02 | 26.08 | 25.34 | -0.74 | -2.84% | 25.10 | 26.09 | 21542 | 5479.36 | 3.08% |
| 2024-04-01 | 25.15 | 26.08 | 0.90 | 3.57% | 25.10 | 26.41 | 34824 | 8990.09 | 4.97% |
| 2024-03-29 | 24.10 | 25.18 | 1.13 | 4.70% | 23.50 | 25.18 | 37449 | 9187.69 | 5.35% |
| 2024-03-28 | 24.00 | 24.05 | 0.06 | 0.25% | 23.85 | 24.55 | 25355 | 6133.76 | 3.62% |
| 2024-03-27 | 25.06 | 23.99 | -0.71 | -2.87% | 23.98 | 25.06 | 17911 | 4362.74 | 2.56% |
| 2024-03-26 | 24.51 | 24.70 | 0.14 | 0.57% | 24.38 | 24.89 | 14467 | 3563.47 | 2.07% |
| 2024-03-25 | 25.74 | 24.56 | -1.21 | -4.70% | 24.56 | 25.74 | 17848 | 4475.97 | 2.55% |
| 2024-03-22 | 25.70 | 25.77 | 0.15 | 0.59% | 25.21 | 25.99 | 28336 | 7246.51 | 4.05% |
| 2024-03-21 | 26.30 | 25.62 | -0.63 | -2.40% | 25.60 | 26.43 | 29491 | 7620.65 | 4.21% |
| 2024-03-20 | 26.71 | 26.25 | -0.37 | -1.39% | 25.96 | 26.79 | 35223 | 9252.44 | 5.03% |
| 2024-03-19 | 27.46 | 26.62 | -0.82 | -2.99% | 26.61 | 27.55 | 35450 | 9548.45 | 5.06% |
| 2024-03-18 | 27.94 | 27.44 | 0.54 | 2.01% | 27.10 | 28.00 | 65331 | 18035.11 | 9.33% |
| 2024-03-15 | 26.91 | 26.90 | -0.05 | -0.19% | 26.55 | 27.15 | 36704 | 9912.65 | 5.24% |
| 2024-03-14 | 26.90 | 26.95 | -0.13 | -0.48% | 26.34 | 27.28 | 31445 | 8436.81 | 4.49% |
| 2024-03-13 | 26.79 | 27.08 | 0.11 | 0.41% | 26.61 | 27.30 | 36660 | 9892.67 | 5.24% |
| 2024-03-12 | 26.66 | 26.97 | 1.21 | 4.70% | 26.30 | 27.00 | 76644 | 20524.04 | 10.95% |
| 2024-03-11 | 24.87 | 25.76 | 0.88 | 3.54% | 24.53 | 25.92 | 39242 | 9941.67 | 5.61% |
| 2024-03-08 | 25.05 | 24.88 | 0.00 | 0.00% | 24.67 | 25.12 | 18420 | 4586.02 | 2.63% |
| 2024-03-07 | 24.91 | 24.88 | -0.02 | -0.08% | 24.42 | 25.30 | 20796 | 5159.47 | 2.97% |
| 2024-03-06 | 24.63 | 24.90 | 0.05 | 0.20% | 24.35 | 24.91 | 20980 | 5180.27 | 3.00% |
| 2024-03-05 | 24.54 | 24.85 | 0.25 | 1.02% | 23.70 | 24.89 | 34379 | 8312.83 | 4.91% |
| 2024-03-04 | 24.37 | 24.60 | -0.27 | -1.09% | 24.34 | 25.28 | 33559 | 8306.85 | 4.79% |
| 2024-03-01 | 24.60 | 24.87 | 1.33 | 5.65% | 24.32 | 25.68 | 63150 | 15729.03 | 9.02% |
| 2024-02-29 | 22.52 | 23.54 | 0.72 | 3.16% | 22.52 | 23.65 | 33240 | 7766.25 | 4.75% |
| 2024-02-28 | 25.27 | 22.82 | -1.63 | -6.67% | 22.82 | 25.27 | 30507 | 7358.70 | 4.36% |
| 2024-02-27 | 23.94 | 24.45 | 0.23 | 0.95% | 23.91 | 24.50 | 20363 | 4952.93 | 2.91% |
| 2024-02-26 | 23.59 | 24.22 | 0.62 | 2.63% | 23.20 | 24.70 | 33315 | 7985.21 | 4.76% |
| 2024-02-23 | 22.02 | 23.60 | 1.59 | 7.22% | 21.80 | 24.08 | 42517 | 9701.13 | 6.07% |
| 2024-02-22 | 21.99 | 22.01 | 0.06 | 0.27% | 21.73 | 22.23 | 15266 | 3350.98 | 2.18% |
| 2024-02-21 | 21.50 | 21.95 | 0.37 | 1.71% | 21.30 | 22.54 | 21637 | 4778.44 | 3.09% |
| 2024-02-20 | 21.77 | 21.58 | -0.19 | -0.87% | 21.37 | 21.77 | 12249 | 2640.58 | 1.75% |
| 2024-02-19 | 21.79 | 21.77 | 0.04 | 0.18% | 21.68 | 22.38 | 14852 | 3251.19 | 2.12% |