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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 25.55 | 24.90 | -0.79 | -3.08% | 24.72 | 25.58 | 3451 | 866.97 | 0.51% |
| 2024-05-07 | 24.98 | 25.69 | 0.89 | 3.59% | 24.87 | 25.77 | 5858 | 1492.56 | 0.87% |
| 2024-05-06 | 25.11 | 24.80 | 0.28 | 1.14% | 24.47 | 25.11 | 4804 | 1191.23 | 0.71% |
| 2024-04-30 | 25.30 | 24.52 | -0.66 | -2.62% | 24.26 | 25.64 | 7070 | 1747.77 | 1.05% |
| 2024-04-29 | 23.80 | 25.18 | 1.38 | 5.80% | 23.80 | 25.35 | 6642 | 1653.83 | 0.99% |
| 2024-04-26 | 22.97 | 23.80 | 1.88 | 8.58% | 22.39 | 24.10 | 9955 | 2328.61 | 1.48% |
| 2024-04-25 | 21.56 | 21.92 | 0.20 | 0.92% | 21.48 | 22.24 | 2831 | 620.91 | 0.42% |
| 2024-04-24 | 21.04 | 21.72 | 0.47 | 2.21% | 21.04 | 21.95 | 2338 | 506.61 | 0.35% |
| 2024-04-23 | 21.06 | 21.25 | 0.55 | 2.66% | 20.56 | 21.68 | 3557 | 758.12 | 0.53% |
| 2024-04-22 | 20.38 | 20.70 | -0.05 | -0.24% | 20.00 | 21.07 | 3813 | 788.36 | 0.57% |
| 2024-04-19 | 21.02 | 20.75 | -0.55 | -2.58% | 20.61 | 21.41 | 3222 | 675.19 | 0.48% |
| 2024-04-18 | 21.76 | 21.30 | -0.45 | -2.07% | 20.93 | 22.07 | 3793 | 815.73 | 0.56% |
| 2024-04-17 | 20.14 | 21.75 | 1.90 | 9.57% | 20.14 | 21.84 | 5625 | 1199.25 | 0.84% |
| 2024-04-16 | 22.11 | 19.85 | -2.42 | -10.87% | 19.80 | 22.11 | 6055 | 1235.02 | 0.90% |
| 2024-04-15 | 24.40 | 22.27 | -2.21 | -9.03% | 21.88 | 24.41 | 8625 | 1970.27 | 1.28% |
| 2024-04-12 | 24.62 | 24.48 | -0.16 | -0.65% | 23.85 | 24.95 | 4701 | 1154.11 | 0.70% |
| 2024-04-11 | 24.18 | 24.64 | 0.36 | 1.48% | 24.18 | 26.60 | 6911 | 1740.59 | 1.03% |
| 2024-04-10 | 24.30 | 24.28 | -0.30 | -1.22% | 23.62 | 24.59 | 5091 | 1227.26 | 0.76% |
| 2024-04-09 | 24.38 | 24.58 | 0.17 | 0.70% | 24.15 | 25.15 | 8277 | 2027.31 | 1.23% |
| 2024-04-08 | 26.30 | 24.41 | -2.17 | -8.16% | 24.38 | 26.30 | 7446 | 1863.78 | 1.11% |
| 2024-04-03 | 26.45 | 26.58 | -0.09 | -0.34% | 26.15 | 26.98 | 5256 | 1386.92 | 0.78% |
| 2024-04-02 | 26.50 | 26.67 | 0.02 | 0.08% | 26.43 | 27.12 | 7701 | 2062.09 | 1.15% |
| 2024-04-01 | 25.99 | 26.65 | 0.88 | 3.41% | 25.53 | 26.66 | 7742 | 2030.35 | 1.15% |
| 2024-03-29 | 24.70 | 25.77 | 0.87 | 3.49% | 24.50 | 26.11 | 6584 | 1691.17 | 0.98% |
| 2024-03-28 | 24.81 | 24.90 | -0.18 | -0.72% | 24.10 | 25.50 | 5998 | 1494.88 | 0.89% |
| 2024-03-27 | 26.10 | 25.08 | -1.30 | -4.93% | 25.08 | 26.10 | 5354 | 1361.31 | 0.80% |
| 2024-03-26 | 25.20 | 26.38 | 1.08 | 4.27% | 25.00 | 27.00 | 10937 | 2839.02 | 1.63% |
| 2024-03-25 | 26.38 | 25.30 | -1.11 | -4.20% | 25.27 | 26.39 | 5565 | 1436.70 | 0.83% |
| 2024-03-22 | 27.13 | 26.41 | -0.58 | -2.15% | 25.70 | 27.13 | 6080 | 1599.29 | 0.90% |
| 2024-03-21 | 27.20 | 26.99 | -0.26 | -0.95% | 26.28 | 27.38 | 6350 | 1706.60 | 0.94% |
| 2024-03-20 | 26.27 | 27.25 | 1.17 | 4.49% | 25.77 | 27.27 | 7345 | 1961.60 | 1.09% |
| 2024-03-19 | 25.76 | 26.08 | 0.32 | 1.24% | 25.50 | 26.56 | 6135 | 1600.55 | 0.91% |
| 2024-03-18 | 25.86 | 25.76 | 0.39 | 1.54% | 25.12 | 25.86 | 3663 | 936.23 | 0.54% |
| 2024-03-15 | 24.70 | 25.37 | 0.75 | 3.05% | 24.39 | 25.42 | 3300 | 824.88 | 0.49% |
| 2024-03-14 | 25.26 | 24.62 | -0.54 | -2.15% | 24.34 | 25.58 | 3512 | 875.52 | 0.52% |
| 2024-03-13 | 25.07 | 25.16 | 0.18 | 0.72% | 24.89 | 25.55 | 3918 | 986.97 | 0.58% |
| 2024-03-12 | 24.30 | 24.98 | 0.75 | 3.10% | 24.19 | 25.19 | 5090 | 1258.04 | 0.76% |
| 2024-03-11 | 24.86 | 24.23 | 0.31 | 1.30% | 23.57 | 24.86 | 3193 | 768.85 | 0.47% |
| 2024-03-08 | 23.56 | 23.92 | 0.46 | 1.96% | 23.49 | 24.18 | 3220 | 769.52 | 0.48% |
| 2024-03-07 | 23.91 | 23.46 | -0.10 | -0.42% | 23.35 | 24.42 | 4773 | 1143.56 | 0.71% |
| 2024-03-06 | 23.39 | 23.56 | 0.51 | 2.21% | 22.74 | 23.79 | 5609 | 1309.58 | 0.83% |
| 2024-03-05 | 23.92 | 23.05 | -1.07 | -4.44% | 23.00 | 23.92 | 4321 | 1008.02 | 0.64% |
| 2024-03-04 | 24.27 | 24.12 | -0.27 | -1.11% | 23.58 | 24.59 | 4768 | 1142.91 | 0.71% |
| 2024-03-01 | 23.47 | 24.39 | 0.80 | 3.39% | 23.31 | 24.44 | 6804 | 1627.41 | 1.01% |
| 2024-02-29 | 22.65 | 23.59 | 0.77 | 3.37% | 22.30 | 23.73 | 8547 | 1981.67 | 1.27% |
| 2024-02-28 | 25.32 | 22.82 | -2.63 | -10.33% | 22.57 | 25.96 | 11340 | 2761.41 | 1.69% |
| 2024-02-27 | 25.24 | 25.45 | 0.58 | 2.33% | 24.30 | 25.48 | 3998 | 1002.80 | 0.59% |
| 2024-02-26 | 24.52 | 24.87 | 0.84 | 3.50% | 24.11 | 25.68 | 7092 | 1770.97 | 1.05% |
| 2024-02-23 | 22.79 | 24.03 | 1.22 | 5.35% | 22.79 | 24.08 | 5192 | 1222.39 | 0.77% |
| 2024-02-22 | 22.18 | 22.81 | 0.58 | 2.61% | 22.03 | 22.90 | 3623 | 814.67 | 0.54% |
| 2024-02-21 | 21.03 | 22.23 | 0.38 | 1.74% | 20.26 | 23.19 | 5023 | 1113.13 | 0.75% |
| 2024-02-20 | 21.77 | 21.85 | 0.05 | 0.23% | 20.69 | 21.97 | 3013 | 649.01 | 0.45% |
| 2024-02-19 | 21.33 | 21.80 | 0.47 | 2.20% | 21.33 | 22.65 | 7594 | 1667.49 | 1.13% |
| 2024-02-08 | 18.55 | 21.33 | 2.83 | 15.30% | 18.50 | 21.66 | 8971 | 1810.43 | 1.33% |
| 2024-02-07 | 20.01 | 18.50 | -1.55 | -7.73% | 18.14 | 20.04 | 10164 | 1908.83 | 1.51% |
| 2024-02-06 | 19.36 | 20.05 | 0.33 | 1.67% | 17.71 | 20.44 | 9131 | 1721.12 | 1.36% |
| 2024-02-05 | 22.58 | 19.72 | -2.90 | -12.82% | 19.53 | 22.58 | 9207 | 1878.07 | 1.37% |
| 2024-02-02 | 23.93 | 22.62 | -1.55 | -6.41% | 22.22 | 24.44 | 6970 | 1615.92 | 1.04% |
| 2024-02-01 | 24.45 | 24.17 | -0.29 | -1.19% | 23.52 | 24.67 | 6278 | 1516.17 | 0.93% |
| 2024-01-31 | 25.45 | 24.46 | -0.86 | -3.40% | 24.00 | 25.77 | 8122 | 2016.09 | 1.21% |
| 2024-01-30 | 26.40 | 25.32 | -0.94 | -3.58% | 25.28 | 26.57 | 4411 | 1141.16 | 0.66% |