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 | 25.25 | 24.82 | -0.53 | -2.09% | 24.70 | 25.40 | 20283 | 5068.10 | 0.51% |
| 2024-05-09 | 25.30 | 25.35 | 0.21 | 0.84% | 25.08 | 25.69 | 19638 | 4987.05 | 0.50% |
| 2024-05-08 | 24.60 | 25.14 | 0.06 | 0.24% | 24.60 | 25.36 | 20666 | 5176.05 | 0.52% |
| 2024-05-07 | 25.08 | 25.08 | 0.19 | 0.76% | 24.80 | 25.19 | 28183 | 7057.35 | 0.71% |
| 2024-05-06 | 24.67 | 24.89 | 0.48 | 1.97% | 24.33 | 25.12 | 30100 | 7460.32 | 0.76% |
| 2024-04-30 | 24.59 | 24.41 | -0.35 | -1.41% | 24.31 | 24.73 | 24581 | 6023.99 | 0.62% |
| 2024-04-29 | 24.94 | 24.76 | 0.12 | 0.49% | 24.17 | 25.16 | 44880 | 11014.66 | 1.13% |
| 2024-04-26 | 24.62 | 24.64 | 0.02 | 0.08% | 24.13 | 24.98 | 22367 | 5500.18 | 0.57% |
| 2024-04-25 | 23.38 | 24.62 | 1.12 | 4.77% | 23.37 | 24.80 | 29077 | 7067.01 | 0.74% |
| 2024-04-24 | 23.78 | 23.50 | -0.05 | -0.21% | 23.19 | 23.78 | 19768 | 4622.00 | 0.50% |
| 2024-04-23 | 23.09 | 23.55 | 0.68 | 2.97% | 22.73 | 23.65 | 21600 | 5032.90 | 0.55% |
| 2024-04-22 | 22.95 | 22.87 | 0.12 | 0.53% | 22.50 | 23.28 | 22204 | 5102.50 | 0.56% |
| 2024-04-19 | 22.26 | 22.75 | 0.11 | 0.49% | 22.24 | 23.10 | 14440 | 3272.49 | 0.37% |
| 2024-04-18 | 21.79 | 22.64 | 0.44 | 1.98% | 21.74 | 23.19 | 21618 | 4903.40 | 0.55% |
| 2024-04-17 | 21.92 | 22.20 | 0.66 | 3.06% | 21.47 | 22.20 | 13099 | 2858.15 | 0.33% |
| 2024-04-16 | 21.92 | 21.54 | -0.29 | -1.33% | 21.20 | 21.95 | 15787 | 3409.04 | 0.40% |
| 2024-04-15 | 22.00 | 21.83 | -0.36 | -1.62% | 21.48 | 22.47 | 12885 | 2823.02 | 0.33% |
| 2024-04-12 | 22.55 | 22.19 | -0.27 | -1.20% | 22.11 | 22.65 | 9152 | 2038.50 | 0.23% |
| 2024-04-11 | 22.48 | 22.46 | -0.26 | -1.14% | 22.31 | 22.98 | 11183 | 2527.87 | 0.28% |
| 2024-04-10 | 22.55 | 22.72 | 0.12 | 0.53% | 22.48 | 23.49 | 20770 | 4790.19 | 0.53% |
| 2024-04-09 | 21.83 | 22.60 | 0.96 | 4.44% | 21.57 | 22.70 | 16783 | 3736.26 | 0.42% |
| 2024-04-08 | 21.92 | 21.64 | -0.40 | -1.81% | 21.61 | 22.17 | 12770 | 2789.37 | 0.32% |
| 2024-04-03 | 21.95 | 22.04 | 0.04 | 0.18% | 21.75 | 22.16 | 8392 | 1846.21 | 0.21% |
| 2024-04-02 | 22.27 | 22.00 | -0.24 | -1.08% | 21.88 | 22.35 | 9054 | 1994.92 | 0.23% |
| 2024-04-01 | 22.00 | 22.24 | 0.20 | 0.91% | 21.95 | 22.30 | 11291 | 2504.25 | 0.29% |
| 2024-03-29 | 22.12 | 22.04 | -0.46 | -2.04% | 21.70 | 22.39 | 15493 | 3394.62 | 0.39% |
| 2024-03-28 | 21.56 | 22.50 | 0.60 | 2.74% | 21.56 | 22.74 | 14543 | 3210.86 | 0.37% |
| 2024-03-27 | 21.99 | 21.90 | -0.22 | -0.99% | 21.85 | 22.27 | 7622 | 1683.09 | 0.19% |
| 2024-03-26 | 21.88 | 22.12 | 0.31 | 1.42% | 21.78 | 22.26 | 12148 | 2676.80 | 0.31% |
| 2024-03-25 | 22.20 | 21.81 | -0.39 | -1.76% | 21.78 | 22.50 | 10149 | 2245.36 | 0.26% |
| 2024-03-22 | 22.67 | 22.20 | -0.53 | -2.33% | 21.99 | 22.75 | 9874 | 2199.12 | 0.25% |
| 2024-03-21 | 22.84 | 22.73 | -0.02 | -0.09% | 22.41 | 23.00 | 9017 | 2045.20 | 0.23% |
| 2024-03-20 | 22.92 | 22.75 | -0.16 | -0.70% | 22.60 | 22.97 | 8898 | 2022.86 | 0.23% |
| 2024-03-19 | 22.97 | 22.91 | -0.20 | -0.87% | 22.84 | 23.40 | 14707 | 3398.05 | 0.37% |
| 2024-03-18 | 22.54 | 23.11 | 0.58 | 2.57% | 22.27 | 23.17 | 14695 | 3356.29 | 0.37% |
| 2024-03-15 | 22.01 | 22.53 | 0.14 | 0.63% | 22.01 | 22.77 | 10765 | 2419.06 | 0.27% |
| 2024-03-14 | 22.58 | 22.39 | 0.03 | 0.13% | 22.18 | 22.89 | 17855 | 4031.16 | 0.45% |
| 2024-03-13 | 22.18 | 22.36 | 0.06 | 0.27% | 21.89 | 22.46 | 11617 | 2577.30 | 0.29% |
| 2024-03-12 | 22.44 | 22.30 | 0.00 | 0.00% | 21.98 | 22.50 | 16103 | 3575.91 | 0.41% |
| 2024-03-11 | 22.50 | 22.30 | 0.02 | 0.09% | 21.91 | 22.62 | 14082 | 3123.85 | 0.36% |
| 2024-03-08 | 22.11 | 22.28 | 0.40 | 1.83% | 21.58 | 22.44 | 18076 | 4011.15 | 0.46% |
| 2024-03-07 | 22.55 | 21.88 | -0.31 | -1.40% | 21.82 | 22.55 | 8696 | 1917.89 | 0.22% |
| 2024-03-06 | 22.54 | 22.19 | -0.35 | -1.55% | 21.80 | 22.85 | 15358 | 3410.77 | 0.39% |
| 2024-03-05 | 23.28 | 22.54 | -0.99 | -4.21% | 22.35 | 23.35 | 19600 | 4465.49 | 0.50% |
| 2024-03-04 | 22.45 | 23.53 | 0.89 | 3.93% | 22.44 | 23.60 | 19177 | 4409.67 | 0.48% |
| 2024-03-01 | 22.60 | 22.64 | 0.20 | 0.89% | 22.18 | 22.70 | 12724 | 2859.19 | 0.32% |
| 2024-02-29 | 21.70 | 22.44 | 0.72 | 3.31% | 21.29 | 22.66 | 18815 | 4178.06 | 0.48% |
| 2024-02-28 | 22.79 | 21.72 | -0.91 | -4.02% | 21.66 | 23.24 | 18740 | 4210.10 | 0.47% |
| 2024-02-27 | 22.35 | 22.63 | 0.23 | 1.03% | 22.16 | 22.66 | 13866 | 3118.53 | 0.35% |
| 2024-02-26 | 22.50 | 22.40 | -0.18 | -0.80% | 22.20 | 22.85 | 17363 | 3916.13 | 0.44% |
| 2024-02-23 | 21.98 | 22.58 | 0.60 | 2.73% | 21.61 | 22.61 | 17374 | 3864.01 | 0.44% |
| 2024-02-22 | 21.77 | 21.98 | 0.05 | 0.23% | 21.37 | 22.10 | 16425 | 3595.22 | 0.42% |
| 2024-02-21 | 22.03 | 21.93 | -0.77 | -3.39% | 21.66 | 22.50 | 30212 | 6646.75 | 0.76% |
| 2024-02-20 | 21.36 | 22.70 | 0.89 | 4.08% | 20.77 | 22.85 | 31325 | 6988.48 | 0.79% |
| 2024-02-19 | 22.88 | 21.81 | 0.72 | 3.41% | 21.50 | 22.88 | 38644 | 8605.08 | 0.98% |
| 2024-02-08 | 19.40 | 21.09 | 1.92 | 10.02% | 18.17 | 21.09 | 39317 | 7787.49 | 0.99% |
| 2024-02-07 | 19.62 | 19.17 | -0.05 | -0.26% | 18.84 | 20.07 | 27625 | 5347.86 | 0.70% |
| 2024-02-06 | 17.90 | 19.22 | 0.82 | 4.46% | 17.33 | 19.73 | 27405 | 5072.73 | 0.69% |
| 2024-02-05 | 19.45 | 18.40 | -1.05 | -5.40% | 17.51 | 19.98 | 32060 | 5847.78 | 0.81% |
| 2024-02-02 | 20.80 | 19.45 | -1.42 | -6.80% | 18.82 | 21.03 | 22217 | 4417.41 | 0.56% |