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 | 25.82 | 24.62 | -1.29 | -4.98% | 24.54 | 26.14 | 7965 | 2000.23 | 2.19% |
| 2024-05-10 | 27.08 | 25.91 | -1.09 | -4.04% | 25.73 | 27.30 | 6329 | 1660.82 | 1.74% |
| 2024-05-09 | 26.53 | 27.00 | 0.47 | 1.77% | 26.53 | 27.39 | 5131 | 1383.39 | 1.41% |
| 2024-05-08 | 27.26 | 26.53 | -0.63 | -2.32% | 26.39 | 27.26 | 5881 | 1568.98 | 1.61% |
| 2024-05-07 | 26.76 | 27.16 | 0.36 | 1.34% | 26.67 | 27.26 | 6504 | 1756.25 | 1.79% |
| 2024-05-06 | 26.91 | 26.80 | 0.09 | 0.34% | 26.72 | 27.86 | 8473 | 2289.05 | 2.33% |
| 2024-04-30 | 27.02 | 26.71 | -0.24 | -0.89% | 26.38 | 27.46 | 9233 | 2471.99 | 2.53% |
| 2024-04-29 | 25.78 | 26.95 | 1.51 | 5.94% | 25.65 | 27.00 | 9061 | 2402.14 | 2.49% |
| 2024-04-26 | 24.81 | 25.44 | 0.86 | 3.50% | 24.10 | 25.65 | 6787 | 1704.73 | 1.86% |
| 2024-04-25 | 24.42 | 24.58 | 0.10 | 0.41% | 24.06 | 24.96 | 5293 | 1302.85 | 1.45% |
| 2024-04-24 | 23.99 | 24.48 | 0.84 | 3.55% | 23.41 | 24.55 | 4805 | 1164.31 | 1.32% |
| 2024-04-23 | 23.20 | 23.64 | 0.43 | 1.85% | 23.11 | 24.15 | 5726 | 1350.47 | 1.57% |
| 2024-04-22 | 22.25 | 23.21 | 0.81 | 3.62% | 21.31 | 23.40 | 7157 | 1631.30 | 1.96% |
| 2024-04-19 | 23.10 | 22.40 | -0.70 | -3.03% | 22.01 | 23.10 | 7680 | 1728.80 | 2.11% |
| 2024-04-18 | 23.06 | 23.10 | -0.02 | -0.09% | 22.49 | 23.95 | 7649 | 1778.71 | 2.10% |
| 2024-04-17 | 21.53 | 23.12 | 2.01 | 9.52% | 21.49 | 23.33 | 10713 | 2435.49 | 2.94% |
| 2024-04-16 | 22.75 | 21.11 | -2.11 | -9.09% | 21.06 | 23.00 | 9097 | 1965.39 | 2.50% |
| 2024-04-15 | 24.25 | 23.22 | -1.94 | -7.71% | 22.77 | 25.13 | 10055 | 2364.18 | 2.76% |
| 2024-04-12 | 25.35 | 25.16 | -0.16 | -0.63% | 25.08 | 25.89 | 5430 | 1382.11 | 1.49% |
| 2024-04-11 | 25.45 | 25.32 | -0.12 | -0.47% | 25.10 | 26.05 | 5775 | 1478.17 | 1.59% |
| 2024-04-10 | 26.85 | 25.44 | -1.41 | -5.25% | 25.05 | 26.96 | 7065 | 1812.84 | 1.94% |
| 2024-04-09 | 26.32 | 26.85 | 0.54 | 2.05% | 26.16 | 26.88 | 4955 | 1314.32 | 1.36% |
| 2024-04-08 | 28.36 | 26.31 | -1.69 | -6.04% | 26.12 | 28.36 | 6480 | 1749.30 | 1.78% |
| 2024-04-03 | 28.78 | 28.00 | -0.75 | -2.61% | 27.75 | 28.82 | 3909 | 1097.65 | 1.07% |
| 2024-04-02 | 29.47 | 28.75 | -0.59 | -2.01% | 28.53 | 29.47 | 4334 | 1249.55 | 1.19% |
| 2024-04-01 | 28.70 | 29.34 | 1.07 | 3.78% | 28.50 | 29.38 | 6644 | 1930.95 | 1.82% |
| 2024-03-29 | 28.16 | 28.27 | 0.25 | 0.89% | 27.59 | 28.46 | 4487 | 1258.56 | 1.23% |
| 2024-03-28 | 27.22 | 28.02 | 0.72 | 2.64% | 27.05 | 28.45 | 5379 | 1501.55 | 1.48% |
| 2024-03-27 | 28.60 | 27.30 | -1.06 | -3.74% | 27.18 | 28.85 | 4543 | 1257.78 | 1.25% |
| 2024-03-26 | 28.88 | 28.36 | -0.15 | -0.53% | 27.52 | 29.04 | 7201 | 2034.09 | 1.98% |
| 2024-03-25 | 30.13 | 28.51 | -1.56 | -5.19% | 28.50 | 30.13 | 11639 | 3387.24 | 3.19% |
| 2024-03-22 | 30.89 | 30.07 | -0.82 | -2.65% | 29.77 | 31.20 | 6776 | 2058.23 | 1.87% |
| 2024-03-21 | 31.08 | 30.89 | -0.19 | -0.61% | 30.33 | 31.92 | 5839 | 1806.93 | 1.61% |
| 2024-03-20 | 30.91 | 31.08 | 0.22 | 0.71% | 30.39 | 31.18 | 6038 | 1863.49 | 1.67% |
| 2024-03-19 | 30.39 | 30.86 | 0.47 | 1.55% | 30.08 | 31.59 | 11037 | 3427.04 | 3.05% |
| 2024-03-18 | 29.51 | 30.39 | 0.88 | 2.98% | 29.51 | 30.44 | 7326 | 2199.82 | 2.02% |
| 2024-03-15 | 28.96 | 29.51 | 0.58 | 2.00% | 28.39 | 29.52 | 5365 | 1556.99 | 1.48% |
| 2024-03-14 | 29.53 | 28.93 | -0.61 | -2.06% | 28.42 | 29.78 | 5466 | 1593.54 | 1.51% |
| 2024-03-13 | 29.70 | 29.54 | -0.16 | -0.54% | 29.34 | 30.25 | 5708 | 1700.26 | 1.58% |
| 2024-03-12 | 29.18 | 29.70 | 0.45 | 1.54% | 28.92 | 29.90 | 7324 | 2157.98 | 2.02% |
| 2024-03-11 | 28.78 | 29.25 | 0.47 | 1.63% | 28.21 | 29.29 | 6140 | 1774.24 | 1.70% |
| 2024-03-08 | 28.12 | 28.78 | 0.67 | 2.38% | 27.85 | 28.91 | 6966 | 1985.75 | 1.93% |
| 2024-03-07 | 28.98 | 28.11 | -0.59 | -2.06% | 28.01 | 29.47 | 5976 | 1716.17 | 1.65% |
| 2024-03-06 | 28.38 | 28.70 | 0.24 | 0.84% | 27.74 | 28.98 | 7552 | 2146.99 | 2.09% |
| 2024-03-05 | 29.76 | 28.46 | -1.30 | -4.37% | 28.38 | 29.92 | 8267 | 2414.21 | 2.28% |
| 2024-03-04 | 29.60 | 29.76 | 0.15 | 0.51% | 28.74 | 30.44 | 12429 | 3682.46 | 3.44% |
| 2024-03-01 | 29.05 | 29.61 | 0.31 | 1.06% | 28.89 | 29.90 | 13046 | 3836.47 | 3.61% |
| 2024-02-29 | 28.01 | 29.30 | 1.14 | 4.05% | 27.10 | 29.41 | 19316 | 5534.43 | 5.34% |
| 2024-02-28 | 31.97 | 28.16 | -3.94 | -12.27% | 28.12 | 32.59 | 22747 | 6863.22 | 6.29% |
| 2024-02-27 | 30.53 | 32.10 | 1.50 | 4.90% | 29.65 | 32.17 | 16048 | 4967.94 | 4.44% |
| 2024-02-26 | 28.50 | 30.60 | 1.85 | 6.43% | 28.50 | 31.30 | 12654 | 3789.33 | 3.50% |
| 2024-02-23 | 27.54 | 28.75 | 1.47 | 5.39% | 27.36 | 28.97 | 9615 | 2702.38 | 2.66% |
| 2024-02-22 | 26.21 | 27.28 | 0.68 | 2.56% | 26.21 | 27.45 | 11382 | 3082.94 | 3.15% |
| 2024-02-21 | 26.28 | 26.60 | 0.11 | 0.42% | 25.89 | 27.72 | 12328 | 3314.61 | 3.41% |
| 2024-02-20 | 26.50 | 26.49 | -0.31 | -1.16% | 25.61 | 26.60 | 14687 | 3816.43 | 4.06% |
| 2024-02-19 | 28.28 | 26.80 | -0.79 | -2.86% | 25.60 | 28.80 | 23867 | 6478.27 | 6.60% |
| 2024-02-08 | 24.09 | 27.59 | 3.31 | 13.63% | 23.02 | 28.28 | 21089 | 5378.96 | 5.83% |
| 2024-02-07 | 24.26 | 24.28 | 0.00 | 0.00% | 21.99 | 26.31 | 22755 | 5428.51 | 6.29% |
| 2024-02-06 | 22.71 | 24.28 | 0.63 | 2.66% | 21.00 | 25.55 | 14020 | 3156.52 | 3.87% |
| 2024-02-05 | 26.57 | 23.65 | -2.93 | -11.02% | 21.26 | 26.57 | 13099 | 3067.64 | 3.62% |