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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 26.72 | 25.82 | -0.90 | -3.37% | 25.74 | 26.73 | 21406 | 5578.52 | 1.72% |
| 2024-05-07 | 25.80 | 26.72 | 0.97 | 3.77% | 25.80 | 26.75 | 30887 | 8174.96 | 2.48% |
| 2024-05-06 | 26.05 | 25.75 | -0.22 | -0.85% | 25.70 | 26.24 | 21020 | 5420.68 | 1.69% |
| 2024-04-30 | 26.59 | 25.97 | -1.50 | -5.46% | 25.84 | 26.93 | 29788 | 7793.13 | 2.39% |
| 2024-04-29 | 26.68 | 27.47 | 1.14 | 4.33% | 26.30 | 27.70 | 31850 | 8653.89 | 2.56% |
| 2024-04-26 | 25.95 | 26.33 | 0.02 | 0.08% | 25.95 | 26.66 | 21926 | 5773.79 | 1.76% |
| 2024-04-25 | 26.10 | 26.31 | 0.02 | 0.08% | 25.96 | 26.75 | 20406 | 5389.73 | 1.64% |
| 2024-04-24 | 26.40 | 26.29 | -0.29 | -1.09% | 26.03 | 26.72 | 25517 | 6712.70 | 2.05% |
| 2024-04-23 | 25.76 | 26.58 | 0.58 | 2.23% | 25.51 | 26.66 | 38980 | 10167.35 | 3.13% |
| 2024-04-22 | 24.68 | 26.00 | 0.30 | 1.17% | 24.29 | 26.78 | 55056 | 14149.95 | 4.43% |
| 2024-04-19 | 25.70 | 25.70 | 2.34 | 10.02% | 25.25 | 25.70 | 27558 | 7080.25 | 2.22% |
| 2024-04-18 | 22.70 | 23.36 | 0.97 | 4.33% | 22.02 | 23.42 | 16106 | 3690.71 | 1.29% |
| 2024-04-17 | 21.02 | 22.39 | 1.66 | 8.01% | 21.02 | 22.43 | 14492 | 3176.96 | 1.17% |
| 2024-04-16 | 22.67 | 20.73 | -1.89 | -8.36% | 20.73 | 22.67 | 13789 | 2940.72 | 1.11% |
| 2024-04-15 | 23.55 | 22.62 | -1.26 | -5.28% | 22.38 | 23.77 | 12696 | 2915.48 | 1.02% |
| 2024-04-12 | 23.70 | 23.88 | 0.15 | 0.63% | 23.70 | 24.73 | 9137 | 2197.62 | 0.73% |
| 2024-04-11 | 23.61 | 23.73 | -0.03 | -0.13% | 23.57 | 24.22 | 5795 | 1386.89 | 0.47% |
| 2024-04-10 | 24.66 | 23.76 | -0.72 | -2.94% | 23.59 | 24.66 | 8401 | 2011.74 | 0.68% |
| 2024-04-09 | 24.22 | 24.48 | 0.23 | 0.95% | 24.13 | 24.59 | 6566 | 1601.44 | 0.53% |
| 2024-04-08 | 24.28 | 24.25 | -0.60 | -2.41% | 23.91 | 24.96 | 13536 | 3297.78 | 1.09% |
| 2024-04-03 | 25.97 | 24.85 | -0.65 | -2.55% | 24.84 | 25.99 | 20667 | 5225.95 | 4.66% |
| 2024-04-02 | 24.72 | 25.50 | 0.86 | 3.49% | 24.65 | 26.40 | 25310 | 6442.97 | 5.70% |
| 2024-04-01 | 24.34 | 24.64 | 0.42 | 1.73% | 24.31 | 24.81 | 10240 | 2514.74 | 2.31% |
| 2024-03-29 | 24.48 | 24.22 | -0.16 | -0.66% | 24.09 | 24.80 | 10186 | 2479.33 | 2.30% |
| 2024-03-28 | 23.91 | 24.38 | 0.47 | 1.97% | 23.91 | 24.77 | 11946 | 2918.67 | 2.69% |
| 2024-03-27 | 25.08 | 23.91 | -1.18 | -4.70% | 23.90 | 25.08 | 12786 | 3121.38 | 2.88% |
| 2024-03-26 | 24.98 | 25.09 | 0.10 | 0.40% | 24.48 | 25.45 | 16227 | 4048.47 | 3.66% |
| 2024-03-25 | 26.01 | 24.99 | -1.15 | -4.40% | 24.94 | 26.07 | 20549 | 5242.04 | 4.63% |
| 2024-03-22 | 26.06 | 26.14 | -0.19 | -0.72% | 26.00 | 26.69 | 18908 | 4975.47 | 4.26% |
| 2024-03-21 | 26.68 | 26.33 | 0.17 | 0.65% | 25.93 | 26.68 | 18306 | 4826.62 | 4.12% |
| 2024-03-20 | 26.20 | 26.16 | -0.12 | -0.46% | 25.84 | 26.35 | 17355 | 4525.95 | 3.91% |
| 2024-03-19 | 26.60 | 26.28 | -0.56 | -2.09% | 26.20 | 26.68 | 19025 | 5017.10 | 4.29% |
| 2024-03-18 | 26.79 | 26.84 | -0.28 | -1.03% | 26.25 | 27.09 | 38736 | 10272.20 | 8.73% |
| 2024-03-15 | 26.00 | 27.12 | 1.09 | 4.19% | 25.58 | 27.12 | 43996 | 11610.41 | 9.91% |
| 2024-03-14 | 25.12 | 26.03 | 0.86 | 3.42% | 24.93 | 27.69 | 43992 | 11632.39 | 9.91% |
| 2024-03-13 | 25.08 | 25.17 | 0.07 | 0.28% | 24.85 | 25.29 | 11090 | 2783.45 | 2.50% |
| 2024-03-12 | 24.84 | 25.10 | 0.42 | 1.70% | 24.60 | 25.25 | 13504 | 3371.87 | 3.04% |
| 2024-03-11 | 24.02 | 24.68 | 0.39 | 1.61% | 24.02 | 24.72 | 11980 | 2931.13 | 2.70% |
| 2024-03-08 | 23.97 | 24.29 | 0.29 | 1.21% | 23.76 | 24.35 | 11077 | 2671.97 | 2.50% |
| 2024-03-07 | 24.13 | 24.00 | -0.07 | -0.29% | 23.70 | 24.88 | 15904 | 3862.65 | 3.58% |
| 2024-03-06 | 23.97 | 24.07 | 0.09 | 0.38% | 23.51 | 24.36 | 12220 | 2931.82 | 2.75% |
| 2024-03-05 | 24.50 | 23.98 | -0.74 | -2.99% | 23.91 | 24.50 | 14291 | 3452.86 | 3.22% |
| 2024-03-04 | 25.09 | 24.72 | -0.42 | -1.67% | 24.07 | 25.34 | 17816 | 4382.49 | 4.01% |
| 2024-03-01 | 24.68 | 25.14 | 0.47 | 1.91% | 24.68 | 25.52 | 20331 | 5113.57 | 4.58% |
| 2024-02-29 | 23.30 | 24.67 | 1.31 | 5.61% | 23.24 | 24.89 | 23936 | 5827.18 | 5.39% |
| 2024-02-28 | 26.00 | 23.36 | -2.36 | -9.18% | 23.26 | 26.72 | 30794 | 7713.88 | 6.94% |
| 2024-02-27 | 24.40 | 25.72 | 1.13 | 4.60% | 24.38 | 25.75 | 18819 | 4765.76 | 4.24% |
| 2024-02-26 | 24.33 | 24.59 | 0.26 | 1.07% | 24.06 | 24.85 | 17493 | 4277.23 | 3.94% |
| 2024-02-23 | 23.77 | 24.33 | 0.60 | 2.53% | 23.55 | 24.52 | 17747 | 4257.13 | 4.00% |
| 2024-02-22 | 22.97 | 23.73 | 0.44 | 1.89% | 22.97 | 23.90 | 15271 | 3601.51 | 3.44% |
| 2024-02-21 | 22.80 | 23.29 | 0.12 | 0.52% | 22.60 | 23.95 | 22353 | 5238.54 | 5.04% |
| 2024-02-20 | 22.31 | 23.17 | 0.65 | 2.89% | 22.31 | 23.47 | 15542 | 3587.74 | 3.50% |
| 2024-02-19 | 22.38 | 22.52 | 0.95 | 4.40% | 21.73 | 23.49 | 21065 | 4775.23 | 4.75% |
| 2024-02-08 | 19.50 | 21.57 | 1.96 | 9.99% | 19.50 | 21.57 | 23541 | 4876.02 | 5.30% |
| 2024-02-07 | 20.30 | 19.61 | -0.76 | -3.73% | 19.31 | 20.97 | 23157 | 4684.55 | 5.22% |
| 2024-02-06 | 18.30 | 20.37 | 0.52 | 2.62% | 18.30 | 20.77 | 22465 | 4388.88 | 5.06% |
| 2024-02-05 | 21.55 | 19.85 | -2.21 | -10.02% | 19.85 | 21.70 | 23829 | 4820.40 | 5.37% |
| 2024-02-02 | 23.05 | 22.06 | -1.10 | -4.75% | 21.10 | 23.76 | 24722 | 5518.48 | 5.57% |
| 2024-02-01 | 23.00 | 23.16 | -0.24 | -1.03% | 22.70 | 24.22 | 23901 | 5576.67 | 5.39% |
| 2024-01-31 | 25.00 | 23.40 | -2.54 | -9.79% | 23.40 | 25.68 | 33757 | 8197.24 | 7.61% |
| 2024-01-30 | 28.09 | 25.94 | -2.83 | -9.84% | 25.91 | 28.15 | 35093 | 9408.84 | 7.91% |