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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 25.29 | 25.27 | 0.00 | 0.00% | 25.12 | 25.50 | 2809 | 710.01 | 0.21% |
| 2024-05-10 | 25.70 | 25.27 | -0.44 | -1.71% | 25.20 | 25.89 | 3880 | 987.62 | 0.29% |
| 2024-05-09 | 25.64 | 25.71 | 0.19 | 0.74% | 25.32 | 25.95 | 3717 | 954.12 | 0.28% |
| 2024-05-08 | 25.96 | 25.52 | -0.38 | -1.47% | 25.41 | 26.44 | 4262 | 1103.15 | 0.32% |
| 2024-05-07 | 25.10 | 25.90 | 0.76 | 3.02% | 24.80 | 25.98 | 10945 | 2774.53 | 0.82% |
| 2024-05-06 | 24.70 | 25.14 | 0.46 | 1.86% | 24.70 | 25.21 | 6974 | 1744.83 | 0.52% |
| 2024-04-30 | 24.30 | 24.68 | 0.58 | 2.41% | 24.12 | 25.99 | 13753 | 3445.81 | 1.03% |
| 2024-04-29 | 23.64 | 24.10 | 0.34 | 1.43% | 23.54 | 24.74 | 7004 | 1690.77 | 0.52% |
| 2024-04-26 | 24.50 | 23.76 | -0.37 | -1.53% | 23.35 | 24.50 | 7245 | 1727.98 | 0.54% |
| 2024-04-25 | 23.62 | 24.13 | 0.59 | 2.51% | 23.55 | 24.45 | 4998 | 1204.49 | 0.37% |
| 2024-04-24 | 23.64 | 23.54 | -0.25 | -1.05% | 23.43 | 24.29 | 4591 | 1089.71 | 0.34% |
| 2024-04-23 | 22.91 | 23.79 | 0.85 | 3.71% | 22.51 | 23.80 | 7332 | 1705.14 | 0.55% |
| 2024-04-22 | 22.03 | 22.94 | 0.68 | 3.05% | 22.03 | 23.19 | 5362 | 1215.84 | 0.40% |
| 2024-04-19 | 22.15 | 22.26 | 0.14 | 0.63% | 22.00 | 22.38 | 2558 | 567.97 | 0.19% |
| 2024-04-18 | 22.22 | 22.12 | -0.28 | -1.25% | 22.04 | 22.73 | 3567 | 796.90 | 0.27% |
| 2024-04-17 | 21.11 | 22.40 | 1.29 | 6.11% | 20.82 | 22.50 | 6947 | 1519.86 | 0.52% |
| 2024-04-16 | 21.17 | 21.11 | -0.16 | -0.75% | 19.97 | 21.68 | 6474 | 1347.55 | 0.48% |
| 2024-04-15 | 22.02 | 21.27 | -0.77 | -3.49% | 20.80 | 22.25 | 6082 | 1294.46 | 0.45% |
| 2024-04-12 | 22.05 | 22.04 | -0.18 | -0.81% | 21.99 | 22.43 | 2664 | 591.24 | 0.20% |
| 2024-04-11 | 22.07 | 22.22 | 0.26 | 1.18% | 21.54 | 22.42 | 3331 | 737.40 | 0.25% |
| 2024-04-10 | 22.05 | 21.96 | -0.29 | -1.30% | 21.82 | 22.33 | 2139 | 471.90 | 0.16% |
| 2024-04-09 | 21.79 | 22.25 | 0.47 | 2.16% | 21.68 | 22.29 | 2027 | 448.02 | 0.15% |
| 2024-04-08 | 22.31 | 21.78 | -0.64 | -2.85% | 21.75 | 22.47 | 3655 | 807.04 | 0.27% |
| 2024-04-03 | 22.48 | 22.42 | -0.09 | -0.40% | 22.22 | 22.67 | 2215 | 495.51 | 0.17% |
| 2024-04-02 | 22.35 | 22.51 | 0.21 | 0.94% | 22.02 | 22.68 | 4432 | 995.14 | 0.33% |
| 2024-04-01 | 22.48 | 22.30 | -0.19 | -0.84% | 22.02 | 22.52 | 5875 | 1305.02 | 0.44% |
| 2024-03-29 | 22.10 | 22.49 | 0.59 | 2.69% | 21.80 | 22.49 | 4108 | 912.02 | 0.31% |
| 2024-03-28 | 21.88 | 21.90 | -0.01 | -0.05% | 21.63 | 22.17 | 3200 | 700.70 | 0.24% |
| 2024-03-27 | 22.23 | 21.91 | -0.54 | -2.41% | 21.67 | 22.55 | 5853 | 1288.86 | 0.44% |
| 2024-03-26 | 21.51 | 22.45 | 0.93 | 4.32% | 21.37 | 22.62 | 7369 | 1632.03 | 0.55% |
| 2024-03-25 | 22.35 | 21.52 | -0.38 | -1.74% | 21.52 | 22.35 | 2380 | 520.58 | 0.18% |
| 2024-03-22 | 22.31 | 21.90 | -0.46 | -2.06% | 21.61 | 22.36 | 6159 | 1351.65 | 0.46% |
| 2024-03-21 | 22.31 | 22.36 | 0.06 | 0.27% | 22.17 | 22.55 | 3830 | 856.72 | 0.29% |
| 2024-03-20 | 22.30 | 22.30 | -0.01 | -0.04% | 22.08 | 22.50 | 3819 | 851.40 | 0.28% |
| 2024-03-19 | 22.61 | 22.31 | -0.50 | -2.19% | 22.30 | 22.78 | 5421 | 1217.80 | 0.40% |
| 2024-03-18 | 22.70 | 22.81 | 0.08 | 0.35% | 22.02 | 23.82 | 11800 | 2666.08 | 0.88% |
| 2024-03-15 | 21.79 | 22.73 | 1.15 | 5.33% | 21.25 | 23.33 | 12268 | 2750.04 | 0.92% |
| 2024-03-14 | 21.75 | 21.58 | -0.02 | -0.09% | 21.51 | 22.05 | 3849 | 839.48 | 0.29% |
| 2024-03-13 | 21.57 | 21.60 | 0.00 | 0.00% | 21.47 | 21.80 | 2966 | 640.38 | 0.22% |
| 2024-03-12 | 21.37 | 21.60 | 0.22 | 1.03% | 21.25 | 21.77 | 3809 | 822.12 | 0.28% |
| 2024-03-11 | 21.10 | 21.38 | 0.39 | 1.86% | 20.77 | 21.39 | 2963 | 626.03 | 0.22% |
| 2024-03-08 | 21.06 | 20.99 | 0.01 | 0.05% | 20.70 | 21.15 | 1989 | 417.44 | 0.15% |
| 2024-03-07 | 21.32 | 20.98 | -0.26 | -1.22% | 20.92 | 21.40 | 2386 | 505.15 | 0.18% |
| 2024-03-06 | 20.90 | 21.24 | 0.24 | 1.14% | 20.60 | 21.40 | 4057 | 857.39 | 0.30% |
| 2024-03-05 | 21.51 | 21.00 | -0.85 | -3.89% | 20.81 | 21.74 | 5696 | 1202.72 | 0.43% |
| 2024-03-04 | 21.30 | 21.85 | 0.82 | 3.90% | 21.20 | 21.87 | 6883 | 1484.03 | 0.51% |
| 2024-03-01 | 21.15 | 21.03 | -0.08 | -0.38% | 20.75 | 21.25 | 4900 | 1026.10 | 0.37% |
| 2024-02-29 | 21.01 | 21.11 | 0.01 | 0.05% | 20.03 | 21.20 | 6719 | 1399.39 | 0.50% |
| 2024-02-28 | 21.80 | 21.10 | -0.65 | -2.99% | 20.67 | 22.47 | 7088 | 1516.79 | 0.53% |
| 2024-02-27 | 21.49 | 21.75 | 0.13 | 0.60% | 21.23 | 21.80 | 4211 | 909.00 | 0.31% |
| 2024-02-26 | 21.35 | 21.62 | 0.44 | 2.08% | 21.00 | 22.16 | 5589 | 1208.38 | 0.42% |
| 2024-02-23 | 21.04 | 21.18 | 0.17 | 0.81% | 20.84 | 21.26 | 4271 | 900.33 | 0.32% |
| 2024-02-22 | 21.45 | 21.01 | 0.02 | 0.10% | 20.54 | 21.45 | 6377 | 1334.46 | 0.48% |
| 2024-02-21 | 21.24 | 20.99 | 0.17 | 0.82% | 20.44 | 21.24 | 5414 | 1129.99 | 0.40% |
| 2024-02-20 | 20.50 | 20.82 | 0.78 | 3.89% | 19.78 | 20.97 | 4959 | 1022.26 | 0.37% |
| 2024-02-19 | 20.20 | 20.04 | -0.06 | -0.30% | 19.77 | 20.98 | 6680 | 1357.45 | 0.50% |
| 2024-02-08 | 19.38 | 20.10 | 0.79 | 4.09% | 18.01 | 21.16 | 9677 | 1861.67 | 0.72% |
| 2024-02-07 | 18.90 | 19.31 | 0.33 | 1.74% | 17.67 | 19.45 | 14920 | 2803.70 | 1.11% |
| 2024-02-06 | 19.75 | 18.98 | -0.63 | -3.21% | 17.65 | 20.62 | 10330 | 1924.28 | 0.77% |
| 2024-02-05 | 20.51 | 19.61 | -0.89 | -4.34% | 18.46 | 20.60 | 11733 | 2246.45 | 0.88% |