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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 25.22 | 25.17 | -0.07 | -0.28% | 25.10 | 25.65 | 13572 | 3442.91 | 1.49% |
| 2024-05-15 | 25.52 | 25.24 | -0.41 | -1.60% | 25.08 | 26.04 | 17883 | 4558.36 | 1.97% |
| 2024-05-14 | 25.95 | 25.65 | 0.32 | 1.26% | 25.62 | 26.67 | 31124 | 8123.24 | 3.42% |
| 2024-05-13 | 25.18 | 25.33 | -0.05 | -0.20% | 24.70 | 26.13 | 25881 | 6594.64 | 2.85% |
| 2024-05-10 | 26.69 | 25.38 | -1.07 | -4.05% | 25.26 | 26.75 | 23158 | 5961.28 | 2.55% |
| 2024-05-09 | 26.51 | 26.45 | -0.07 | -0.26% | 26.36 | 26.99 | 25155 | 6700.17 | 2.77% |
| 2024-05-08 | 27.55 | 26.52 | -1.04 | -3.77% | 26.44 | 27.55 | 20273 | 5433.82 | 2.23% |
| 2024-05-07 | 27.50 | 27.56 | -0.15 | -0.54% | 27.42 | 27.79 | 14921 | 4117.21 | 1.64% |
| 2024-05-06 | 27.89 | 27.71 | 0.20 | 0.73% | 27.47 | 28.13 | 17706 | 4908.44 | 1.95% |
| 2024-04-30 | 27.64 | 27.51 | -0.18 | -0.65% | 27.23 | 27.78 | 15446 | 4255.84 | 1.70% |
| 2024-04-29 | 26.68 | 27.69 | 0.78 | 2.90% | 26.60 | 27.75 | 23577 | 6447.95 | 2.59% |
| 2024-04-26 | 26.68 | 26.91 | 0.06 | 0.22% | 25.88 | 27.16 | 35861 | 9535.32 | 3.95% |
| 2024-04-25 | 26.36 | 26.85 | 0.49 | 1.86% | 26.10 | 27.05 | 22390 | 5966.92 | 2.46% |
| 2024-04-24 | 25.49 | 26.36 | 1.07 | 4.23% | 25.24 | 26.54 | 26971 | 7031.31 | 2.97% |
| 2024-04-23 | 24.70 | 25.29 | 0.37 | 1.48% | 24.70 | 25.33 | 20433 | 5121.20 | 2.25% |
| 2024-04-22 | 23.76 | 24.92 | 0.92 | 3.83% | 23.07 | 24.98 | 25486 | 6196.82 | 2.80% |
| 2024-04-19 | 24.52 | 24.00 | -0.77 | -3.11% | 23.83 | 24.67 | 16276 | 3927.44 | 1.79% |
| 2024-04-18 | 24.59 | 24.77 | 0.15 | 0.61% | 24.07 | 25.14 | 26293 | 6483.89 | 2.89% |
| 2024-04-17 | 23.52 | 24.62 | 1.72 | 7.51% | 23.38 | 24.76 | 33284 | 8077.60 | 3.66% |
| 2024-04-16 | 24.83 | 22.90 | -2.16 | -8.62% | 22.90 | 24.90 | 42200 | 9917.94 | 4.64% |
| 2024-04-15 | 25.60 | 25.06 | -0.96 | -3.69% | 24.61 | 26.54 | 29798 | 7537.97 | 3.28% |
| 2024-04-12 | 25.54 | 26.02 | 0.40 | 1.56% | 25.54 | 26.42 | 18854 | 4900.59 | 2.07% |
| 2024-04-11 | 25.76 | 25.62 | -0.03 | -0.12% | 25.47 | 26.27 | 15618 | 4039.65 | 1.72% |
| 2024-04-10 | 26.41 | 25.65 | -1.02 | -3.82% | 25.36 | 26.77 | 15901 | 4102.81 | 1.75% |
| 2024-04-09 | 26.30 | 26.67 | 0.61 | 2.34% | 25.94 | 26.78 | 13820 | 3645.95 | 1.52% |
| 2024-04-08 | 27.33 | 26.06 | -1.14 | -4.19% | 26.06 | 27.33 | 19436 | 5163.43 | 2.14% |
| 2024-04-03 | 27.51 | 27.20 | -0.63 | -2.26% | 26.70 | 27.98 | 18820 | 5126.80 | 2.07% |
| 2024-04-02 | 28.06 | 27.83 | -0.35 | -1.24% | 27.56 | 28.25 | 21488 | 5970.37 | 2.36% |
| 2024-04-01 | 28.08 | 28.18 | 0.34 | 1.22% | 27.77 | 28.49 | 24231 | 6822.40 | 2.67% |
| 2024-03-29 | 27.70 | 27.84 | 0.28 | 1.02% | 26.72 | 27.95 | 25529 | 6964.66 | 2.81% |
| 2024-03-28 | 26.72 | 27.56 | 0.76 | 2.84% | 26.53 | 27.95 | 26755 | 7318.74 | 2.94% |
| 2024-03-27 | 28.63 | 26.80 | -1.80 | -6.29% | 26.80 | 28.71 | 22600 | 6229.89 | 2.49% |
| 2024-03-26 | 29.04 | 28.60 | -0.45 | -1.55% | 28.12 | 29.62 | 27964 | 8065.66 | 3.08% |
| 2024-03-25 | 30.21 | 29.05 | -1.10 | -3.65% | 29.01 | 30.59 | 25464 | 7601.83 | 2.80% |
| 2024-03-22 | 30.62 | 30.15 | -0.52 | -1.70% | 29.99 | 31.05 | 24649 | 7500.51 | 2.71% |
| 2024-03-21 | 31.07 | 30.67 | -0.40 | -1.29% | 30.57 | 31.65 | 27237 | 8445.86 | 3.00% |
| 2024-03-20 | 30.91 | 31.07 | 0.20 | 0.65% | 30.66 | 31.39 | 20467 | 6346.03 | 2.25% |
| 2024-03-19 | 31.26 | 30.87 | -0.38 | -1.22% | 30.70 | 31.46 | 34555 | 10743.02 | 3.80% |
| 2024-03-18 | 30.31 | 31.25 | 0.94 | 3.10% | 30.00 | 31.47 | 34671 | 10682.49 | 3.81% |
| 2024-03-15 | 29.21 | 30.31 | 0.76 | 2.57% | 29.13 | 30.35 | 29164 | 8726.13 | 3.21% |
| 2024-03-14 | 29.80 | 29.55 | -0.57 | -1.89% | 29.17 | 30.12 | 23838 | 7062.80 | 2.62% |
| 2024-03-13 | 29.67 | 30.12 | 0.27 | 0.90% | 29.67 | 30.54 | 28146 | 8484.85 | 3.10% |
| 2024-03-12 | 29.66 | 29.85 | 0.68 | 2.33% | 29.27 | 30.18 | 31289 | 9312.29 | 3.44% |
| 2024-03-11 | 28.80 | 29.17 | 0.21 | 0.73% | 28.31 | 29.18 | 27773 | 7983.81 | 3.05% |
| 2024-03-08 | 28.38 | 28.96 | 0.81 | 2.88% | 27.80 | 29.19 | 34299 | 9856.27 | 3.77% |
| 2024-03-07 | 29.71 | 28.15 | -0.88 | -3.03% | 28.15 | 29.90 | 37237 | 10792.06 | 4.10% |
| 2024-03-06 | 29.22 | 29.03 | -0.47 | -1.59% | 28.40 | 29.73 | 37681 | 10910.70 | 4.14% |
| 2024-03-05 | 29.00 | 29.50 | 0.32 | 1.10% | 28.90 | 30.83 | 61435 | 18434.63 | 6.76% |
| 2024-03-04 | 29.38 | 29.18 | 0.45 | 1.57% | 28.07 | 29.58 | 35605 | 10312.61 | 3.92% |
| 2024-03-01 | 28.27 | 28.73 | 0.99 | 3.57% | 27.90 | 28.80 | 36445 | 10374.87 | 4.01% |
| 2024-02-29 | 25.97 | 27.74 | 1.72 | 6.61% | 25.81 | 28.04 | 42116 | 11523.50 | 4.63% |
| 2024-02-28 | 29.55 | 26.02 | -3.43 | -11.65% | 26.02 | 30.48 | 55222 | 15545.17 | 6.07% |
| 2024-02-27 | 27.86 | 29.45 | 1.15 | 4.06% | 27.66 | 29.45 | 33198 | 9533.13 | 3.65% |
| 2024-02-26 | 27.58 | 28.30 | 0.37 | 1.32% | 27.36 | 29.18 | 47402 | 13414.83 | 5.21% |
| 2024-02-23 | 27.00 | 27.93 | 1.26 | 4.72% | 26.58 | 28.18 | 41105 | 11255.49 | 4.52% |
| 2024-02-22 | 26.06 | 26.67 | 0.94 | 3.65% | 25.84 | 26.75 | 50254 | 13222.25 | 5.53% |
| 2024-02-21 | 25.30 | 25.73 | -0.54 | -2.06% | 24.39 | 26.87 | 65314 | 16790.57 | 7.18% |
| 2024-02-20 | 24.98 | 26.27 | 1.29 | 5.16% | 24.22 | 26.98 | 50035 | 12611.75 | 5.50% |
| 2024-02-19 | 24.42 | 24.98 | 0.82 | 3.39% | 24.13 | 25.37 | 50981 | 12546.14 | 5.61% |
| 2024-02-08 | 20.67 | 24.16 | 3.56 | 17.28% | 20.67 | 24.60 | 62897 | 14314.64 | 6.92% |
| 2024-02-07 | 21.00 | 20.60 | -0.33 | -1.58% | 19.89 | 21.87 | 50419 | 10616.97 | 5.55% |