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 | 25.99 | 25.76 | -0.25 | -0.96% | 25.54 | 25.99 | 64516 | 16604.58 | 1.67% |
| 2024-05-09 | 25.01 | 26.01 | 0.91 | 3.63% | 25.01 | 26.06 | 106075 | 27371.39 | 2.75% |
| 2024-05-08 | 25.11 | 25.10 | -0.21 | -0.83% | 24.69 | 25.30 | 51955 | 12984.21 | 1.35% |
| 2024-05-07 | 25.19 | 25.31 | 0.01 | 0.04% | 25.06 | 25.38 | 39182 | 9886.56 | 1.02% |
| 2024-05-06 | 25.12 | 25.30 | 0.42 | 1.69% | 25.11 | 25.55 | 61197 | 15481.03 | 1.59% |
| 2024-04-30 | 25.31 | 24.88 | -0.78 | -3.04% | 24.65 | 25.40 | 92791 | 23116.54 | 2.41% |
| 2024-04-29 | 24.77 | 25.66 | 0.89 | 3.59% | 24.77 | 25.66 | 78805 | 19947.90 | 2.04% |
| 2024-04-26 | 24.18 | 24.77 | 0.56 | 2.31% | 24.15 | 24.87 | 57161 | 14102.74 | 1.48% |
| 2024-04-25 | 24.35 | 24.21 | -0.31 | -1.26% | 24.13 | 24.68 | 38435 | 9371.87 | 1.00% |
| 2024-04-24 | 24.09 | 24.52 | 0.47 | 1.95% | 23.97 | 24.55 | 39899 | 9695.33 | 1.03% |
| 2024-04-23 | 24.17 | 24.05 | -0.12 | -0.50% | 23.92 | 24.45 | 27844 | 6719.04 | 0.72% |
| 2024-04-22 | 23.58 | 24.17 | 0.35 | 1.47% | 23.26 | 24.36 | 48345 | 11551.94 | 1.25% |
| 2024-04-19 | 24.36 | 23.82 | -0.70 | -2.85% | 23.43 | 24.50 | 53136 | 12721.00 | 1.38% |
| 2024-04-18 | 24.16 | 24.52 | 0.20 | 0.82% | 23.91 | 24.75 | 62235 | 15232.93 | 1.61% |
| 2024-04-17 | 23.80 | 24.32 | 0.90 | 3.84% | 23.70 | 24.35 | 59270 | 14304.17 | 1.54% |
| 2024-04-16 | 24.60 | 23.42 | -1.25 | -5.07% | 23.33 | 24.66 | 73547 | 17523.11 | 1.91% |
| 2024-04-15 | 24.50 | 24.67 | 0.24 | 0.98% | 24.37 | 25.25 | 69115 | 17127.06 | 1.79% |
| 2024-04-12 | 25.00 | 24.43 | -0.44 | -1.77% | 24.10 | 25.21 | 74518 | 18345.91 | 1.93% |
| 2024-04-11 | 25.25 | 24.87 | -0.53 | -2.09% | 24.77 | 25.79 | 68822 | 17393.25 | 1.78% |
| 2024-04-10 | 26.95 | 25.40 | -1.73 | -6.38% | 25.39 | 26.96 | 100145 | 26137.14 | 2.60% |
| 2024-04-09 | 27.50 | 27.13 | -0.37 | -1.35% | 26.69 | 27.54 | 87450 | 23603.72 | 2.27% |
| 2024-04-08 | 26.32 | 27.50 | 0.88 | 3.31% | 26.32 | 27.73 | 142598 | 39027.71 | 3.70% |
| 2024-04-03 | 26.35 | 26.62 | -0.05 | -0.19% | 26.35 | 27.25 | 78671 | 21116.89 | 2.04% |
| 2024-04-02 | 27.40 | 26.67 | -0.79 | -2.88% | 26.42 | 27.43 | 94640 | 25336.28 | 2.45% |
| 2024-04-01 | 27.00 | 27.46 | 0.46 | 1.70% | 26.86 | 27.49 | 100232 | 27323.71 | 2.60% |
| 2024-03-29 | 27.72 | 27.00 | -0.78 | -2.81% | 26.28 | 28.12 | 151899 | 40974.00 | 3.94% |
| 2024-03-28 | 27.01 | 27.78 | 0.23 | 0.83% | 26.68 | 28.25 | 152401 | 42174.76 | 3.95% |
| 2024-03-27 | 28.80 | 27.55 | -1.76 | -6.00% | 27.40 | 28.80 | 205327 | 57519.42 | 5.33% |
| 2024-03-26 | 27.99 | 29.31 | 1.70 | 6.16% | 27.93 | 29.37 | 316436 | 90695.38 | 8.21% |
| 2024-03-25 | 27.37 | 27.61 | 0.12 | 0.44% | 25.84 | 28.70 | 222968 | 61679.16 | 5.79% |
| 2024-03-22 | 26.83 | 27.49 | 0.50 | 1.85% | 26.75 | 27.78 | 188546 | 51693.80 | 4.89% |
| 2024-03-21 | 26.98 | 26.99 | 0.10 | 0.37% | 26.73 | 27.43 | 55865 | 15132.25 | 1.45% |
| 2024-03-20 | 26.73 | 26.89 | 0.08 | 0.30% | 26.54 | 26.95 | 45128 | 12090.21 | 1.17% |
| 2024-03-19 | 27.21 | 26.81 | -0.41 | -1.51% | 26.81 | 27.21 | 50146 | 13524.14 | 1.30% |
| 2024-03-18 | 26.97 | 27.22 | 0.33 | 1.23% | 26.77 | 27.23 | 55920 | 15101.52 | 1.45% |
| 2024-03-15 | 26.74 | 26.89 | 0.21 | 0.79% | 26.37 | 26.90 | 40091 | 10678.96 | 1.04% |
| 2024-03-14 | 26.93 | 26.68 | -0.34 | -1.26% | 26.30 | 27.00 | 50117 | 13365.16 | 1.30% |
| 2024-03-13 | 27.11 | 27.02 | 0.05 | 0.19% | 26.90 | 27.33 | 59439 | 16124.50 | 1.54% |
| 2024-03-12 | 27.10 | 26.97 | -0.21 | -0.77% | 26.88 | 27.49 | 67368 | 18275.48 | 1.75% |
| 2024-03-11 | 26.55 | 27.18 | 0.48 | 1.80% | 26.23 | 27.18 | 66565 | 17878.75 | 1.73% |
| 2024-03-08 | 26.30 | 26.70 | 0.38 | 1.44% | 26.10 | 26.78 | 51257 | 13599.62 | 1.33% |
| 2024-03-07 | 26.80 | 26.32 | -0.44 | -1.64% | 26.30 | 27.30 | 59586 | 15962.32 | 1.55% |
| 2024-03-06 | 26.50 | 26.76 | 0.03 | 0.11% | 26.18 | 26.87 | 64901 | 17237.90 | 1.68% |
| 2024-03-05 | 27.38 | 26.73 | -0.92 | -3.33% | 26.52 | 27.38 | 90660 | 24392.09 | 2.35% |
| 2024-03-04 | 27.55 | 27.65 | 0.11 | 0.40% | 27.09 | 27.82 | 97888 | 26889.73 | 2.54% |
| 2024-03-01 | 27.21 | 27.54 | 0.73 | 2.72% | 26.92 | 27.75 | 127074 | 34836.76 | 3.30% |
| 2024-02-29 | 24.92 | 26.81 | 1.72 | 6.86% | 24.92 | 26.81 | 109959 | 28969.31 | 2.85% |
| 2024-02-28 | 26.63 | 25.09 | -1.66 | -6.21% | 25.03 | 27.04 | 102593 | 26753.26 | 2.66% |
| 2024-02-27 | 25.36 | 26.75 | 1.02 | 3.96% | 25.36 | 26.76 | 78627 | 20632.48 | 2.04% |
| 2024-02-26 | 25.85 | 25.73 | -0.09 | -0.35% | 25.61 | 26.19 | 54574 | 14111.81 | 1.42% |
| 2024-02-23 | 25.83 | 25.82 | 0.02 | 0.08% | 25.51 | 26.08 | 56190 | 14492.64 | 1.46% |
| 2024-02-22 | 25.15 | 25.80 | 0.74 | 2.95% | 25.00 | 26.01 | 75755 | 19440.51 | 1.97% |
| 2024-02-21 | 24.60 | 25.06 | 0.06 | 0.24% | 24.60 | 25.67 | 67318 | 17000.15 | 1.75% |
| 2024-02-20 | 24.88 | 25.00 | -0.03 | -0.12% | 24.52 | 25.06 | 42462 | 10512.53 | 1.10% |
| 2024-02-19 | 24.99 | 25.03 | 0.23 | 0.93% | 24.60 | 25.30 | 57480 | 14320.92 | 1.49% |
| 2024-02-08 | 24.60 | 24.80 | 0.59 | 2.44% | 24.60 | 25.58 | 78727 | 19848.96 | 2.04% |
| 2024-02-07 | 23.10 | 24.21 | 1.14 | 4.94% | 23.08 | 24.58 | 76682 | 18431.79 | 1.99% |
| 2024-02-06 | 20.79 | 23.07 | 1.67 | 7.80% | 20.66 | 23.42 | 61469 | 13655.88 | 1.60% |
| 2024-02-05 | 22.50 | 21.40 | -1.54 | -6.71% | 20.66 | 22.87 | 86636 | 18720.71 | 2.25% |