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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 25.51 | 25.48 | -0.24 | -0.93% | 25.06 | 25.67 | 15758 | 3996.98 | 1.39% |
| 2024-05-16 | 25.78 | 25.72 | -0.09 | -0.35% | 25.51 | 26.08 | 12053 | 3109.19 | 1.06% |
| 2024-05-15 | 26.48 | 25.81 | -0.89 | -3.33% | 25.77 | 26.85 | 20475 | 5376.27 | 1.80% |
| 2024-05-14 | 26.60 | 26.70 | -0.13 | -0.48% | 26.56 | 27.29 | 13290 | 3567.10 | 1.17% |
| 2024-05-13 | 27.15 | 26.83 | -0.17 | -0.63% | 26.59 | 27.30 | 16474 | 4437.82 | 1.45% |
| 2024-05-10 | 28.54 | 27.00 | -1.55 | -5.43% | 26.80 | 28.54 | 31812 | 8743.14 | 2.80% |
| 2024-05-09 | 29.00 | 28.55 | 0.50 | 1.78% | 28.05 | 29.45 | 38588 | 11103.57 | 3.40% |
| 2024-05-08 | 27.57 | 28.05 | 0.45 | 1.63% | 27.50 | 28.38 | 29347 | 8193.19 | 2.58% |
| 2024-05-07 | 26.71 | 27.60 | 0.80 | 2.99% | 26.45 | 27.61 | 21642 | 5865.43 | 1.91% |
| 2024-05-06 | 26.65 | 26.80 | 0.29 | 1.09% | 25.75 | 27.20 | 19852 | 5223.81 | 1.75% |
| 2024-04-30 | 26.21 | 26.51 | 0.14 | 0.53% | 25.77 | 27.43 | 21779 | 5815.94 | 1.92% |
| 2024-04-29 | 25.50 | 26.37 | 0.87 | 3.41% | 25.10 | 26.44 | 18115 | 4669.68 | 1.59% |
| 2024-04-26 | 25.03 | 25.50 | 0.19 | 0.75% | 25.03 | 25.72 | 15995 | 4065.91 | 1.41% |
| 2024-04-25 | 25.53 | 25.31 | -0.03 | -0.12% | 25.00 | 25.73 | 9567 | 2434.74 | 0.84% |
| 2024-04-24 | 26.25 | 25.34 | -1.05 | -3.98% | 24.81 | 26.33 | 19099 | 4848.76 | 1.68% |
| 2024-04-23 | 26.27 | 26.39 | 0.29 | 1.11% | 25.92 | 26.55 | 13977 | 3663.39 | 1.23% |
| 2024-04-22 | 26.47 | 26.10 | -0.50 | -1.88% | 26.02 | 27.13 | 20421 | 5457.26 | 1.80% |
| 2024-04-19 | 25.64 | 26.60 | 0.62 | 2.39% | 25.64 | 27.00 | 25084 | 6632.14 | 2.21% |
| 2024-04-18 | 24.80 | 25.98 | 1.01 | 4.04% | 24.80 | 25.98 | 26223 | 6697.91 | 2.31% |
| 2024-04-17 | 24.24 | 24.97 | 0.79 | 3.27% | 24.12 | 24.97 | 20715 | 5103.67 | 1.82% |
| 2024-04-16 | 24.30 | 24.18 | -0.50 | -2.03% | 23.75 | 24.98 | 27042 | 6564.48 | 2.38% |
| 2024-04-15 | 25.17 | 24.68 | -0.44 | -1.75% | 24.21 | 25.26 | 28427 | 7029.21 | 2.50% |
| 2024-04-12 | 24.60 | 25.12 | 0.37 | 1.49% | 24.30 | 25.40 | 39246 | 9813.79 | 3.45% |
| 2024-04-11 | 23.55 | 24.75 | 0.96 | 4.04% | 23.54 | 24.78 | 33220 | 8108.41 | 2.92% |
| 2024-04-10 | 23.27 | 23.79 | 0.47 | 2.02% | 23.02 | 23.99 | 24064 | 5662.91 | 2.12% |
| 2024-04-09 | 22.57 | 23.32 | 0.57 | 2.51% | 22.41 | 23.47 | 24930 | 5759.72 | 2.19% |
| 2024-04-08 | 22.70 | 22.75 | 0.00 | 0.00% | 22.30 | 23.51 | 33327 | 7616.28 | 2.93% |
| 2024-04-03 | 22.03 | 22.75 | 0.20 | 0.89% | 21.95 | 23.00 | 39058 | 8773.06 | 3.44% |
| 2024-04-02 | 21.07 | 22.55 | 1.18 | 5.52% | 21.07 | 22.83 | 45825 | 10215.95 | 4.03% |
| 2024-04-01 | 20.69 | 21.37 | 0.68 | 3.29% | 20.50 | 21.43 | 26215 | 5470.15 | 2.31% |
| 2024-03-29 | 20.33 | 20.69 | 0.29 | 1.42% | 20.33 | 20.70 | 12147 | 2493.32 | 1.07% |
| 2024-03-28 | 20.21 | 20.40 | 0.38 | 1.90% | 19.96 | 20.72 | 16029 | 3260.43 | 1.41% |
| 2024-03-27 | 20.50 | 20.02 | -0.32 | -1.57% | 20.02 | 20.70 | 14658 | 2996.54 | 1.29% |
| 2024-03-26 | 20.98 | 20.34 | -0.66 | -3.14% | 20.00 | 20.98 | 17509 | 3572.66 | 1.54% |
| 2024-03-25 | 20.85 | 21.00 | -0.01 | -0.05% | 20.67 | 21.25 | 15488 | 3247.73 | 1.36% |
| 2024-03-22 | 21.63 | 21.01 | -0.49 | -2.28% | 20.79 | 21.63 | 16437 | 3468.59 | 1.45% |
| 2024-03-21 | 21.65 | 21.50 | -0.15 | -0.69% | 21.36 | 21.79 | 9561 | 2065.86 | 0.84% |
| 2024-03-20 | 21.32 | 21.65 | 0.39 | 1.83% | 21.23 | 21.68 | 10128 | 2179.69 | 0.89% |
| 2024-03-19 | 21.40 | 21.26 | -0.06 | -0.28% | 21.20 | 21.46 | 12439 | 2655.31 | 1.09% |
| 2024-03-18 | 21.05 | 21.32 | 0.22 | 1.04% | 21.05 | 21.42 | 11989 | 2547.94 | 1.06% |
| 2024-03-15 | 20.77 | 21.10 | 0.43 | 2.08% | 20.55 | 21.17 | 16101 | 3353.95 | 1.42% |
| 2024-03-14 | 20.66 | 20.67 | 0.22 | 1.08% | 20.47 | 21.26 | 21925 | 4538.46 | 1.93% |
| 2024-03-13 | 20.55 | 20.45 | -0.21 | -1.02% | 20.35 | 20.80 | 18354 | 3767.08 | 1.62% |
| 2024-03-12 | 20.26 | 20.66 | 0.57 | 2.84% | 20.26 | 20.81 | 21069 | 4335.92 | 1.85% |
| 2024-03-11 | 19.60 | 20.09 | 0.48 | 2.45% | 19.56 | 20.16 | 15041 | 2992.66 | 1.32% |
| 2024-03-08 | 19.53 | 19.61 | 0.26 | 1.34% | 19.36 | 19.72 | 9525 | 1862.48 | 0.84% |
| 2024-03-07 | 19.72 | 19.35 | -0.33 | -1.68% | 19.33 | 19.85 | 9726 | 1904.56 | 0.86% |
| 2024-03-06 | 19.48 | 19.68 | 0.21 | 1.08% | 19.15 | 19.84 | 13780 | 2683.47 | 1.21% |
| 2024-03-05 | 20.20 | 19.47 | -0.73 | -3.61% | 19.46 | 20.20 | 16542 | 3250.77 | 1.46% |
| 2024-03-04 | 19.84 | 20.20 | 0.26 | 1.30% | 19.80 | 20.46 | 16707 | 3358.74 | 1.47% |
| 2024-03-01 | 19.84 | 19.94 | 0.01 | 0.05% | 19.53 | 20.12 | 15521 | 3072.79 | 1.37% |
| 2024-02-29 | 18.88 | 19.93 | 0.80 | 4.18% | 18.82 | 19.99 | 25066 | 4877.21 | 2.21% |
| 2024-02-28 | 21.01 | 19.13 | -1.88 | -8.95% | 19.03 | 21.70 | 39253 | 7960.09 | 3.46% |
| 2024-02-27 | 20.46 | 21.01 | 0.35 | 1.69% | 20.40 | 21.08 | 14619 | 3034.93 | 1.29% |
| 2024-02-26 | 19.90 | 20.66 | 0.73 | 3.66% | 19.80 | 21.19 | 20801 | 4280.69 | 1.83% |
| 2024-02-23 | 19.41 | 19.93 | 0.70 | 3.64% | 19.35 | 19.96 | 17507 | 3438.28 | 1.54% |
| 2024-02-22 | 18.55 | 19.23 | 0.57 | 3.05% | 18.55 | 19.23 | 16997 | 3227.86 | 1.50% |
| 2024-02-21 | 18.42 | 18.66 | 0.24 | 1.30% | 18.12 | 19.50 | 23447 | 4403.19 | 2.06% |
| 2024-02-20 | 18.00 | 18.42 | 0.45 | 2.50% | 17.78 | 18.65 | 21700 | 3991.26 | 1.91% |
| 2024-02-19 | 17.45 | 17.97 | 0.59 | 3.39% | 17.45 | 18.50 | 40666 | 7388.23 | 3.58% |