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 | 25.01 | 25.55 | 0.55 | 2.20% | 25.01 | 25.88 | 117399 | 30010.98 | 2.93% |
| 2024-05-08 | 24.50 | 25.00 | 0.17 | 0.68% | 24.45 | 25.44 | 135281 | 33832.33 | 3.38% |
| 2024-05-07 | 25.00 | 24.83 | -0.81 | -3.16% | 24.73 | 25.40 | 167248 | 41792.60 | 4.18% |
| 2024-05-06 | 24.79 | 25.64 | 0.09 | 0.35% | 24.17 | 25.66 | 163964 | 40969.25 | 4.10% |
| 2024-04-30 | 24.55 | 25.55 | -0.26 | -1.01% | 24.42 | 25.94 | 169372 | 42929.50 | 4.23% |
| 2024-04-29 | 26.24 | 25.81 | -0.82 | -3.08% | 25.39 | 26.24 | 197232 | 50736.49 | 4.93% |
| 2024-04-26 | 26.34 | 26.63 | 0.53 | 2.03% | 25.87 | 26.86 | 179228 | 47351.21 | 4.48% |
| 2024-04-25 | 26.35 | 26.10 | -0.48 | -1.81% | 26.00 | 26.58 | 123758 | 32526.49 | 3.09% |
| 2024-04-24 | 26.78 | 26.58 | -0.18 | -0.67% | 26.13 | 27.04 | 129878 | 34396.97 | 3.25% |
| 2024-04-23 | 26.71 | 26.76 | -0.24 | -0.89% | 26.20 | 27.18 | 181178 | 48196.96 | 4.53% |
| 2024-04-22 | 28.12 | 27.00 | -2.88 | -9.64% | 26.89 | 28.36 | 334628 | 91827.35 | 8.37% |
| 2024-04-19 | 28.52 | 29.88 | 2.39 | 8.69% | 27.85 | 30.24 | 445920 | 130864.98 | 11.15% |
| 2024-04-18 | 27.15 | 27.49 | -0.53 | -1.89% | 26.62 | 27.65 | 212091 | 57370.12 | 5.30% |
| 2024-04-17 | 27.23 | 28.02 | 0.24 | 0.86% | 27.11 | 28.41 | 164685 | 45829.16 | 4.12% |
| 2024-04-16 | 28.64 | 27.78 | -1.06 | -3.68% | 27.66 | 29.22 | 172576 | 49034.38 | 4.31% |
| 2024-04-15 | 28.30 | 28.84 | 0.18 | 0.63% | 27.75 | 29.33 | 201604 | 57754.25 | 5.04% |
| 2024-04-12 | 28.62 | 28.66 | -0.05 | -0.17% | 28.15 | 29.64 | 217466 | 62698.86 | 5.44% |
| 2024-04-11 | 28.18 | 28.71 | 0.81 | 2.90% | 27.89 | 29.00 | 190252 | 54089.41 | 4.76% |
| 2024-04-10 | 27.50 | 27.90 | 0.10 | 0.36% | 27.45 | 28.34 | 154024 | 42869.18 | 3.85% |
| 2024-04-09 | 28.37 | 27.80 | -0.97 | -3.37% | 27.50 | 28.89 | 226325 | 63293.63 | 5.66% |
| 2024-04-08 | 27.68 | 28.77 | 0.40 | 1.41% | 27.51 | 29.61 | 280063 | 80174.42 | 7.00% |
| 2024-04-03 | 27.71 | 28.37 | 0.67 | 2.42% | 27.20 | 30.18 | 392122 | 111850.19 | 9.80% |
| 2024-04-02 | 25.30 | 27.70 | 2.31 | 9.10% | 25.12 | 27.93 | 272398 | 73799.98 | 6.81% |
| 2024-04-01 | 25.10 | 25.39 | 0.30 | 1.20% | 24.63 | 25.68 | 158298 | 39788.16 | 3.96% |
| 2024-03-29 | 23.80 | 25.09 | 1.79 | 7.68% | 23.64 | 25.22 | 200683 | 49263.16 | 5.02% |
| 2024-03-28 | 22.71 | 23.30 | 0.59 | 2.60% | 22.69 | 23.68 | 115316 | 26793.75 | 2.88% |
| 2024-03-27 | 23.01 | 22.71 | -0.60 | -2.57% | 22.50 | 24.13 | 150933 | 35281.38 | 3.77% |
| 2024-03-26 | 23.23 | 23.31 | 0.06 | 0.26% | 23.06 | 23.78 | 137689 | 32114.48 | 3.44% |
| 2024-03-25 | 22.15 | 23.25 | 1.15 | 5.20% | 22.11 | 23.75 | 176727 | 41053.25 | 4.42% |
| 2024-03-22 | 22.30 | 22.10 | -0.53 | -2.34% | 21.82 | 22.49 | 92356 | 20438.86 | 2.31% |
| 2024-03-21 | 22.34 | 22.63 | 0.04 | 0.18% | 22.16 | 22.75 | 106765 | 24006.22 | 2.67% |
| 2024-03-20 | 21.77 | 22.59 | 0.70 | 3.20% | 21.63 | 22.66 | 134751 | 30077.30 | 3.37% |
| 2024-03-19 | 21.92 | 21.89 | 0.21 | 0.97% | 21.79 | 22.55 | 163800 | 36292.07 | 4.09% |
| 2024-03-18 | 21.78 | 21.68 | -0.17 | -0.78% | 21.38 | 21.88 | 108415 | 23434.12 | 2.71% |
| 2024-03-15 | 21.39 | 21.85 | 0.63 | 2.97% | 21.21 | 22.12 | 155696 | 33786.72 | 3.89% |
| 2024-03-14 | 21.15 | 21.22 | 0.28 | 1.34% | 20.78 | 21.46 | 128427 | 27174.81 | 3.21% |
| 2024-03-13 | 20.80 | 20.94 | 0.08 | 0.38% | 20.64 | 21.04 | 69585 | 14552.16 | 1.74% |
| 2024-03-12 | 21.34 | 20.86 | -0.52 | -2.43% | 20.60 | 21.38 | 117522 | 24641.35 | 2.94% |
| 2024-03-11 | 21.40 | 21.38 | -0.30 | -1.38% | 20.96 | 21.52 | 117718 | 24919.71 | 2.94% |
| 2024-03-08 | 21.45 | 21.68 | 0.20 | 0.93% | 21.05 | 21.85 | 112683 | 24193.71 | 2.82% |
| 2024-03-07 | 21.15 | 21.48 | 0.18 | 0.85% | 21.10 | 22.12 | 154972 | 33586.64 | 3.87% |
| 2024-03-06 | 20.22 | 21.30 | 1.08 | 5.34% | 20.06 | 21.55 | 173058 | 36547.06 | 4.33% |
| 2024-03-05 | 20.10 | 20.22 | 0.00 | 0.00% | 19.82 | 20.28 | 79082 | 15873.08 | 1.98% |
| 2024-03-04 | 19.70 | 20.22 | 0.72 | 3.69% | 19.66 | 20.28 | 114140 | 22830.12 | 2.85% |
| 2024-03-01 | 19.35 | 19.50 | 0.21 | 1.09% | 19.22 | 19.64 | 53309 | 10359.98 | 1.33% |
| 2024-02-29 | 18.95 | 19.29 | 0.36 | 1.90% | 18.86 | 19.36 | 56192 | 10769.21 | 1.40% |
| 2024-02-28 | 19.65 | 18.93 | -0.61 | -3.12% | 18.89 | 19.65 | 68157 | 13157.81 | 1.70% |
| 2024-02-27 | 19.18 | 19.54 | 0.30 | 1.56% | 19.08 | 19.58 | 54468 | 10592.91 | 1.36% |
| 2024-02-26 | 19.13 | 19.24 | -0.08 | -0.41% | 19.05 | 19.62 | 57389 | 11070.91 | 1.43% |
| 2024-02-23 | 19.69 | 19.32 | -0.36 | -1.83% | 19.06 | 19.77 | 107752 | 20855.21 | 2.69% |
| 2024-02-22 | 19.17 | 19.68 | 0.48 | 2.50% | 19.17 | 19.79 | 71407 | 13935.47 | 1.79% |
| 2024-02-21 | 19.28 | 19.20 | -0.11 | -0.57% | 19.08 | 19.57 | 79294 | 15374.78 | 1.98% |
| 2024-02-20 | 19.22 | 19.31 | 0.01 | 0.05% | 18.92 | 19.50 | 53881 | 10398.38 | 1.35% |
| 2024-02-19 | 18.76 | 19.30 | 0.77 | 4.16% | 18.53 | 19.33 | 93983 | 17905.63 | 2.35% |
| 2024-02-08 | 17.90 | 18.53 | 0.59 | 3.29% | 17.66 | 18.64 | 72649 | 13229.24 | 1.82% |
| 2024-02-07 | 17.69 | 17.94 | 0.24 | 1.36% | 17.56 | 18.35 | 56767 | 10202.65 | 1.42% |
| 2024-02-06 | 16.72 | 17.70 | 0.74 | 4.36% | 16.30 | 18.00 | 66324 | 11440.10 | 1.66% |
| 2024-02-05 | 17.38 | 16.96 | -0.53 | -3.03% | 16.16 | 17.38 | 80656 | 13582.69 | 2.02% |
| 2024-02-02 | 17.63 | 17.49 | -0.31 | -1.74% | 16.86 | 17.99 | 67104 | 11655.88 | 1.68% |
| 2024-02-01 | 18.04 | 17.80 | -0.32 | -1.77% | 17.28 | 18.09 | 58092 | 10281.10 | 1.45% |
| 2024-01-31 | 18.70 | 18.12 | -0.56 | -3.00% | 17.93 | 18.70 | 54596 | 9984.26 | 1.36% |
| 2024-01-30 | 18.79 | 18.68 | -0.48 | -2.51% | 18.44 | 19.20 | 59461 | 11167.35 | 1.49% |