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 | 25.41 | 25.23 | -0.50 | -1.94% | 25.11 | 25.68 | 37937 | 9624.76 | 2.14% |
| 2024-05-10 | 26.49 | 25.73 | -0.59 | -2.24% | 25.26 | 26.49 | 54128 | 13921.62 | 3.06% |
| 2024-05-09 | 26.17 | 26.32 | 0.15 | 0.57% | 25.99 | 26.69 | 55779 | 14741.55 | 3.15% |
| 2024-05-08 | 26.67 | 26.17 | -0.53 | -1.99% | 26.14 | 26.90 | 63233 | 16704.36 | 3.57% |
| 2024-05-07 | 27.13 | 26.70 | 0.90 | 3.49% | 26.35 | 27.38 | 116924 | 31318.08 | 6.60% |
| 2024-05-06 | 24.51 | 25.80 | 1.50 | 6.17% | 24.33 | 25.80 | 95405 | 24012.46 | 5.39% |
| 2024-04-30 | 24.87 | 24.30 | -0.57 | -2.29% | 24.25 | 24.95 | 59943 | 14662.94 | 3.39% |
| 2024-04-29 | 24.66 | 24.87 | -0.10 | -0.40% | 24.09 | 24.92 | 80328 | 19698.59 | 4.54% |
| 2024-04-26 | 24.00 | 24.97 | 0.83 | 3.44% | 23.80 | 25.18 | 82667 | 20395.10 | 4.67% |
| 2024-04-25 | 24.37 | 24.14 | -0.09 | -0.37% | 24.02 | 24.60 | 37385 | 9069.27 | 2.11% |
| 2024-04-24 | 24.30 | 24.23 | -0.07 | -0.29% | 23.91 | 24.40 | 22648 | 5468.24 | 1.28% |
| 2024-04-23 | 24.25 | 24.30 | 0.10 | 0.41% | 23.46 | 24.39 | 41314 | 9906.72 | 2.33% |
| 2024-04-22 | 24.73 | 24.20 | -0.56 | -2.26% | 24.04 | 24.99 | 38459 | 9426.77 | 2.17% |
| 2024-04-19 | 25.18 | 24.76 | -0.50 | -1.98% | 24.70 | 25.46 | 27530 | 6865.43 | 1.55% |
| 2024-04-18 | 25.10 | 25.26 | 0.16 | 0.64% | 24.61 | 25.45 | 43644 | 10944.36 | 2.47% |
| 2024-04-17 | 24.02 | 25.10 | 1.32 | 5.55% | 24.02 | 25.40 | 65354 | 16316.74 | 3.69% |
| 2024-04-16 | 24.77 | 23.78 | -1.07 | -4.31% | 23.41 | 24.81 | 77752 | 18669.12 | 4.39% |
| 2024-04-15 | 26.41 | 24.85 | -1.56 | -5.91% | 24.48 | 26.50 | 108177 | 27346.22 | 6.11% |
| 2024-04-12 | 27.32 | 26.41 | -0.95 | -3.47% | 26.38 | 27.52 | 56783 | 15235.25 | 3.21% |
| 2024-04-11 | 28.24 | 27.36 | -0.88 | -3.12% | 26.80 | 28.24 | 75575 | 20743.15 | 4.27% |
| 2024-04-10 | 29.82 | 28.24 | -1.76 | -5.87% | 28.15 | 30.05 | 60268 | 17452.18 | 3.40% |
| 2024-04-09 | 29.60 | 30.00 | 0.22 | 0.74% | 29.44 | 30.21 | 42753 | 12750.21 | 2.41% |
| 2024-04-08 | 29.87 | 29.78 | -0.45 | -1.49% | 29.71 | 30.77 | 56746 | 17194.08 | 3.21% |
| 2024-04-03 | 30.53 | 30.23 | -0.31 | -1.02% | 29.76 | 30.79 | 67785 | 20503.28 | 3.83% |
| 2024-04-02 | 29.37 | 30.54 | 1.18 | 4.02% | 29.35 | 30.95 | 95240 | 28976.73 | 5.41% |
| 2024-04-01 | 29.16 | 29.36 | -0.02 | -0.07% | 28.46 | 29.38 | 52153 | 15103.68 | 2.96% |
| 2024-03-29 | 28.95 | 29.38 | 0.43 | 1.49% | 28.86 | 30.18 | 62560 | 18533.21 | 3.55% |
| 2024-03-28 | 28.50 | 28.95 | 0.35 | 1.22% | 28.11 | 29.14 | 49280 | 14178.94 | 2.80% |
| 2024-03-27 | 29.40 | 28.60 | -1.23 | -4.12% | 28.33 | 29.55 | 78829 | 22731.03 | 4.48% |
| 2024-03-26 | 28.45 | 29.83 | 1.48 | 5.22% | 28.25 | 29.88 | 110194 | 32155.12 | 6.26% |
| 2024-03-25 | 28.19 | 28.35 | 0.11 | 0.39% | 28.01 | 29.15 | 65159 | 18685.79 | 3.70% |
| 2024-03-22 | 28.09 | 28.24 | 0.14 | 0.50% | 27.78 | 28.74 | 53420 | 15058.81 | 3.03% |
| 2024-03-21 | 28.77 | 28.10 | -0.67 | -2.33% | 28.08 | 28.79 | 48529 | 13720.25 | 2.76% |
| 2024-03-20 | 28.53 | 28.77 | 0.07 | 0.24% | 28.53 | 29.15 | 47011 | 13540.62 | 2.67% |
| 2024-03-19 | 29.90 | 28.70 | -1.34 | -4.46% | 28.28 | 30.13 | 105592 | 30554.59 | 5.99% |
| 2024-03-18 | 30.57 | 30.04 | -1.16 | -3.72% | 29.24 | 30.80 | 109662 | 32789.23 | 6.23% |
| 2024-03-15 | 29.23 | 31.20 | 1.75 | 5.94% | 29.01 | 31.51 | 119982 | 36422.88 | 6.81% |
| 2024-03-14 | 29.30 | 29.45 | 0.07 | 0.24% | 29.16 | 29.71 | 29434 | 8654.04 | 1.67% |
| 2024-03-13 | 29.48 | 29.38 | 0.08 | 0.27% | 29.13 | 29.63 | 26927 | 7910.96 | 1.53% |
| 2024-03-12 | 30.18 | 29.30 | -0.71 | -2.37% | 29.15 | 30.18 | 40232 | 11844.06 | 2.28% |
| 2024-03-11 | 30.29 | 30.01 | -0.29 | -0.96% | 29.55 | 30.52 | 34142 | 10252.49 | 1.94% |
| 2024-03-08 | 30.31 | 30.30 | -0.38 | -1.24% | 29.76 | 30.84 | 39025 | 11780.32 | 2.22% |
| 2024-03-07 | 30.77 | 30.68 | -0.08 | -0.26% | 30.58 | 31.69 | 39368 | 12222.83 | 2.23% |
| 2024-03-06 | 30.45 | 30.76 | 0.31 | 1.02% | 30.21 | 31.19 | 37991 | 11663.58 | 2.16% |
| 2024-03-05 | 30.14 | 30.45 | 0.30 | 1.00% | 29.88 | 30.91 | 34999 | 10672.84 | 1.99% |
| 2024-03-04 | 30.85 | 30.15 | -1.04 | -3.33% | 30.07 | 31.41 | 56836 | 17234.39 | 3.23% |
| 2024-03-01 | 31.55 | 31.19 | -0.16 | -0.51% | 30.76 | 31.60 | 37626 | 11713.89 | 2.14% |
| 2024-02-29 | 31.00 | 31.35 | 0.27 | 0.87% | 29.95 | 31.54 | 61762 | 19057.74 | 3.51% |
| 2024-02-28 | 32.00 | 31.08 | -0.91 | -2.84% | 31.05 | 32.82 | 49936 | 15928.60 | 2.83% |
| 2024-02-27 | 31.95 | 31.99 | -0.23 | -0.71% | 31.49 | 32.27 | 56304 | 17884.51 | 3.20% |
| 2024-02-26 | 32.11 | 32.22 | -0.11 | -0.34% | 32.01 | 33.68 | 62821 | 20638.38 | 3.57% |
| 2024-02-23 | 31.55 | 32.33 | 0.86 | 2.73% | 31.17 | 32.66 | 61534 | 19745.71 | 3.49% |
| 2024-02-22 | 30.88 | 31.47 | 0.26 | 0.83% | 30.66 | 31.47 | 46595 | 14461.92 | 2.65% |
| 2024-02-21 | 31.49 | 31.21 | -0.28 | -0.89% | 31.00 | 32.85 | 92527 | 29558.63 | 5.25% |
| 2024-02-20 | 28.39 | 31.49 | 2.86 | 9.99% | 28.11 | 31.49 | 93514 | 28643.23 | 5.31% |
| 2024-02-19 | 28.50 | 28.63 | 0.67 | 2.40% | 27.88 | 29.06 | 45604 | 13064.98 | 2.59% |
| 2024-02-08 | 28.60 | 27.96 | -0.40 | -1.41% | 27.88 | 29.97 | 63823 | 18440.66 | 3.62% |
| 2024-02-07 | 26.89 | 28.36 | 1.46 | 5.43% | 26.78 | 28.59 | 58675 | 16274.29 | 3.33% |
| 2024-02-06 | 25.59 | 26.90 | 0.96 | 3.70% | 25.25 | 27.19 | 37890 | 10048.54 | 2.15% |
| 2024-02-05 | 25.20 | 25.94 | -0.08 | -0.31% | 24.30 | 26.41 | 33319 | 8473.19 | 1.89% |