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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 25.40 | 25.41 | -0.07 | -0.27% | 25.06 | 25.54 | 14087 | 3568.32 | 0.84% |
| 2024-05-14 | 25.72 | 25.48 | -0.22 | -0.86% | 25.41 | 26.31 | 28726 | 7399.38 | 1.72% |
| 2024-05-13 | 27.73 | 25.70 | -2.59 | -9.16% | 25.50 | 28.00 | 48037 | 12794.16 | 2.87% |
| 2024-05-10 | 29.15 | 28.29 | -0.58 | -2.01% | 27.97 | 29.15 | 19926 | 5647.96 | 1.19% |
| 2024-05-09 | 29.00 | 28.87 | 0.11 | 0.38% | 28.00 | 29.14 | 25016 | 7201.41 | 1.50% |
| 2024-05-08 | 28.00 | 28.76 | 0.68 | 2.42% | 27.98 | 29.12 | 36329 | 10398.34 | 2.17% |
| 2024-05-07 | 28.00 | 28.08 | 0.30 | 1.08% | 27.60 | 28.38 | 30653 | 8585.79 | 1.83% |
| 2024-05-06 | 28.55 | 27.78 | -0.18 | -0.64% | 26.69 | 28.58 | 33392 | 9214.36 | 1.99% |
| 2024-04-30 | 27.79 | 27.96 | 0.29 | 1.05% | 27.18 | 28.37 | 22858 | 6374.38 | 1.36% |
| 2024-04-29 | 26.60 | 27.67 | 1.15 | 4.34% | 26.51 | 27.80 | 33235 | 9138.13 | 1.98% |
| 2024-04-26 | 25.93 | 26.52 | 0.73 | 2.83% | 25.40 | 26.69 | 24522 | 6465.43 | 1.46% |
| 2024-04-25 | 25.80 | 25.79 | 0.19 | 0.74% | 25.38 | 26.22 | 15092 | 3900.14 | 0.90% |
| 2024-04-24 | 24.88 | 25.60 | 0.57 | 2.28% | 24.53 | 25.78 | 28716 | 7220.13 | 1.71% |
| 2024-04-23 | 23.10 | 25.03 | 1.83 | 7.89% | 22.89 | 25.08 | 39311 | 9415.79 | 2.34% |
| 2024-04-22 | 23.89 | 23.20 | -1.19 | -4.88% | 23.09 | 24.30 | 27401 | 6451.70 | 1.63% |
| 2024-04-19 | 24.67 | 24.39 | -0.51 | -2.05% | 23.66 | 24.83 | 26639 | 6437.50 | 1.59% |
| 2024-04-18 | 24.78 | 24.90 | 0.33 | 1.34% | 24.25 | 25.56 | 26948 | 6733.35 | 1.61% |
| 2024-04-17 | 24.00 | 24.57 | 0.38 | 1.57% | 23.82 | 25.44 | 33011 | 8141.04 | 1.97% |
| 2024-04-16 | 25.00 | 24.19 | -0.61 | -2.46% | 23.75 | 25.80 | 40486 | 9995.40 | 2.41% |
| 2024-04-15 | 28.80 | 24.80 | -4.26 | -14.66% | 24.21 | 28.80 | 70605 | 17846.38 | 4.21% |
| 2024-04-12 | 29.70 | 29.06 | -0.62 | -2.09% | 28.41 | 29.81 | 30497 | 8822.51 | 1.82% |
| 2024-04-11 | 27.90 | 29.68 | 1.98 | 7.15% | 27.52 | 29.97 | 52187 | 15071.88 | 3.11% |
| 2024-04-10 | 26.76 | 27.70 | 0.54 | 1.99% | 26.76 | 27.82 | 47551 | 12975.51 | 2.83% |
| 2024-04-09 | 25.18 | 27.16 | 1.71 | 6.72% | 25.18 | 27.38 | 50349 | 13235.07 | 3.00% |
| 2024-04-08 | 23.25 | 25.45 | 2.08 | 8.90% | 22.90 | 26.10 | 37943 | 9421.73 | 2.26% |
| 2024-04-03 | 23.38 | 23.37 | -0.18 | -0.76% | 23.20 | 23.76 | 11100 | 2608.19 | 0.66% |
| 2024-04-02 | 23.89 | 23.55 | -0.33 | -1.38% | 23.25 | 23.95 | 14410 | 3392.19 | 0.86% |
| 2024-04-01 | 23.16 | 23.88 | 0.58 | 2.49% | 23.16 | 23.90 | 13024 | 3067.02 | 0.78% |
| 2024-03-29 | 22.64 | 23.30 | 0.48 | 2.10% | 22.46 | 23.36 | 12577 | 2890.94 | 0.75% |
| 2024-03-28 | 22.72 | 22.82 | -0.13 | -0.57% | 22.61 | 23.19 | 13280 | 3046.01 | 0.79% |
| 2024-03-27 | 23.28 | 22.95 | -0.49 | -2.09% | 22.75 | 23.38 | 13993 | 3216.88 | 0.83% |
| 2024-03-26 | 23.68 | 23.44 | -0.26 | -1.10% | 23.03 | 23.73 | 10790 | 2518.36 | 0.64% |
| 2024-03-25 | 23.96 | 23.70 | -0.40 | -1.66% | 23.50 | 24.10 | 14770 | 3518.58 | 0.88% |
| 2024-03-22 | 24.60 | 24.10 | -0.53 | -2.15% | 23.86 | 24.83 | 16007 | 3864.45 | 0.95% |
| 2024-03-21 | 25.23 | 24.63 | -0.29 | -1.16% | 24.36 | 25.23 | 13887 | 3429.62 | 0.83% |
| 2024-03-20 | 24.57 | 24.92 | 0.41 | 1.67% | 24.23 | 25.55 | 22227 | 5542.93 | 1.32% |
| 2024-03-19 | 24.83 | 24.51 | -0.33 | -1.33% | 24.51 | 24.95 | 11672 | 2881.91 | 0.70% |
| 2024-03-18 | 24.62 | 24.84 | 0.18 | 0.73% | 23.92 | 24.88 | 18114 | 4425.38 | 1.08% |
| 2024-03-15 | 24.35 | 24.66 | 0.09 | 0.37% | 23.98 | 25.31 | 21181 | 5194.40 | 1.26% |
| 2024-03-14 | 25.80 | 24.57 | -0.13 | -0.53% | 24.25 | 26.24 | 27919 | 7030.19 | 1.66% |
| 2024-03-13 | 24.75 | 24.70 | -0.08 | -0.32% | 24.45 | 24.96 | 14069 | 3479.85 | 0.84% |
| 2024-03-12 | 23.95 | 24.78 | 0.71 | 2.95% | 23.95 | 24.90 | 18131 | 4468.55 | 1.08% |
| 2024-03-11 | 23.80 | 24.07 | 0.52 | 2.21% | 23.20 | 24.08 | 20248 | 4799.22 | 1.21% |
| 2024-03-08 | 23.41 | 23.55 | 0.10 | 0.43% | 23.23 | 23.79 | 13320 | 3133.20 | 0.79% |
| 2024-03-07 | 24.40 | 23.45 | -0.84 | -3.46% | 23.36 | 24.40 | 17960 | 4279.66 | 1.07% |
| 2024-03-06 | 24.50 | 24.29 | -0.44 | -1.78% | 23.75 | 24.83 | 19587 | 4735.82 | 1.17% |
| 2024-03-05 | 25.08 | 24.73 | -0.60 | -2.37% | 24.43 | 25.39 | 21811 | 5420.87 | 1.30% |
| 2024-03-04 | 24.91 | 25.33 | 0.40 | 1.60% | 24.81 | 25.80 | 17657 | 4467.66 | 1.05% |
| 2024-03-01 | 24.75 | 24.93 | -0.03 | -0.12% | 24.24 | 25.00 | 17701 | 4371.29 | 1.05% |
| 2024-02-29 | 24.30 | 24.96 | 0.16 | 0.65% | 24.29 | 25.18 | 27465 | 6785.67 | 1.64% |
| 2024-02-28 | 25.77 | 24.80 | -0.84 | -3.28% | 24.30 | 26.57 | 23608 | 6012.99 | 1.41% |
| 2024-02-27 | 24.93 | 25.64 | 0.64 | 2.56% | 24.61 | 25.74 | 16797 | 4238.39 | 1.00% |
| 2024-02-26 | 24.62 | 25.00 | 0.52 | 2.12% | 24.24 | 25.47 | 25049 | 6248.08 | 1.49% |
| 2024-02-23 | 24.71 | 24.48 | -0.22 | -0.89% | 24.07 | 24.98 | 18584 | 4520.15 | 1.11% |
| 2024-02-22 | 24.22 | 24.70 | 0.35 | 1.44% | 24.16 | 24.77 | 17592 | 4302.17 | 1.05% |
| 2024-02-21 | 24.09 | 24.35 | 0.32 | 1.33% | 23.45 | 25.12 | 23930 | 5839.81 | 1.43% |
| 2024-02-20 | 23.71 | 24.03 | 0.12 | 0.50% | 23.34 | 24.42 | 19598 | 4681.23 | 1.17% |
| 2024-02-19 | 25.36 | 23.91 | -1.45 | -5.72% | 23.05 | 25.36 | 45465 | 10808.37 | 2.71% |
| 2024-02-08 | 23.00 | 25.36 | 2.33 | 10.12% | 22.35 | 27.16 | 43242 | 10955.08 | 2.58% |
| 2024-02-07 | 21.80 | 23.03 | 1.22 | 5.59% | 21.59 | 23.33 | 51676 | 11720.32 | 3.08% |
| 2024-02-06 | 18.90 | 21.81 | 3.29 | 17.76% | 17.58 | 21.88 | 43275 | 8654.75 | 2.58% |