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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 25.80 | 25.91 | 0.02 | 0.08% | 25.44 | 25.96 | 7144 | 1839.58 | 0.75% |
| 2024-05-09 | 25.48 | 25.89 | 0.42 | 1.65% | 25.48 | 26.02 | 10960 | 2828.88 | 1.15% |
| 2024-05-08 | 25.80 | 25.47 | -0.41 | -1.58% | 25.35 | 26.00 | 8311 | 2123.86 | 0.87% |
| 2024-05-07 | 25.28 | 25.88 | 0.88 | 3.52% | 25.14 | 26.20 | 20555 | 5279.18 | 2.15% |
| 2024-05-06 | 24.87 | 25.00 | 0.24 | 0.97% | 24.68 | 25.20 | 11634 | 2902.15 | 1.22% |
| 2024-04-30 | 25.20 | 24.76 | -0.44 | -1.75% | 24.62 | 25.29 | 8716 | 2166.40 | 0.91% |
| 2024-04-29 | 24.68 | 25.20 | 0.49 | 1.98% | 24.50 | 25.21 | 10591 | 2632.67 | 1.11% |
| 2024-04-26 | 24.62 | 24.71 | 0.03 | 0.12% | 24.02 | 25.00 | 10143 | 2498.37 | 1.06% |
| 2024-04-25 | 24.22 | 24.68 | 0.46 | 1.90% | 24.04 | 24.97 | 7316 | 1798.67 | 0.77% |
| 2024-04-24 | 23.81 | 24.22 | 0.31 | 1.30% | 23.81 | 24.36 | 2507 | 604.75 | 0.26% |
| 2024-04-23 | 24.50 | 23.91 | -0.29 | -1.20% | 23.76 | 24.50 | 4438 | 1068.55 | 0.46% |
| 2024-04-22 | 24.24 | 24.20 | -0.31 | -1.26% | 24.10 | 24.84 | 5863 | 1428.21 | 0.61% |
| 2024-04-19 | 24.39 | 24.51 | -0.04 | -0.16% | 24.11 | 24.76 | 7586 | 1849.22 | 0.79% |
| 2024-04-18 | 25.18 | 24.55 | -0.95 | -3.73% | 24.10 | 25.20 | 23194 | 5723.03 | 2.43% |
| 2024-04-17 | 24.42 | 25.50 | 0.85 | 3.45% | 23.89 | 25.60 | 26371 | 6531.31 | 2.76% |
| 2024-04-16 | 24.98 | 24.65 | -0.45 | -1.79% | 24.14 | 25.46 | 19203 | 4745.41 | 2.01% |
| 2024-04-15 | 25.39 | 25.10 | -0.29 | -1.14% | 23.87 | 25.50 | 21362 | 5288.66 | 2.24% |
| 2024-04-12 | 24.63 | 25.39 | 0.77 | 3.13% | 24.50 | 25.79 | 22411 | 5643.70 | 2.35% |
| 2024-04-11 | 23.80 | 24.62 | 0.82 | 3.45% | 23.35 | 25.12 | 25547 | 6232.38 | 2.67% |
| 2024-04-10 | 23.90 | 23.80 | -0.20 | -0.83% | 23.75 | 24.60 | 15059 | 3617.69 | 1.58% |
| 2024-04-09 | 24.04 | 24.00 | -0.04 | -0.17% | 23.57 | 24.25 | 11721 | 2802.05 | 1.23% |
| 2024-04-08 | 23.40 | 24.04 | 0.74 | 3.18% | 23.29 | 24.99 | 28461 | 6953.63 | 2.98% |
| 2024-04-03 | 22.61 | 23.30 | 0.62 | 2.73% | 22.60 | 23.49 | 10464 | 2412.64 | 1.10% |
| 2024-04-02 | 22.95 | 22.68 | -0.18 | -0.79% | 22.49 | 22.95 | 8591 | 1947.45 | 0.90% |
| 2024-04-01 | 22.26 | 22.86 | 0.58 | 2.60% | 22.26 | 23.06 | 10932 | 2492.91 | 1.14% |
| 2024-03-29 | 21.41 | 22.28 | 0.87 | 4.06% | 21.32 | 22.36 | 11180 | 2459.67 | 1.17% |
| 2024-03-28 | 20.51 | 21.41 | 0.58 | 2.78% | 20.51 | 21.75 | 8814 | 1880.21 | 0.92% |
| 2024-03-27 | 21.35 | 20.83 | -0.52 | -2.44% | 20.83 | 21.49 | 6908 | 1460.35 | 0.72% |
| 2024-03-26 | 21.80 | 21.35 | -0.36 | -1.66% | 21.08 | 21.80 | 6922 | 1482.10 | 0.72% |
| 2024-03-25 | 21.78 | 21.71 | -0.06 | -0.28% | 21.71 | 22.96 | 16381 | 3616.33 | 1.71% |
| 2024-03-22 | 22.35 | 21.77 | -0.63 | -2.81% | 21.72 | 22.35 | 8166 | 1797.48 | 0.85% |
| 2024-03-21 | 22.55 | 22.40 | -0.06 | -0.27% | 22.11 | 22.63 | 6634 | 1487.28 | 0.69% |
| 2024-03-20 | 22.46 | 22.46 | 0.08 | 0.36% | 22.17 | 22.62 | 6596 | 1476.81 | 0.69% |
| 2024-03-19 | 22.74 | 22.38 | -0.36 | -1.58% | 22.28 | 22.79 | 6647 | 1498.02 | 0.70% |
| 2024-03-18 | 22.39 | 22.74 | 0.45 | 2.02% | 22.38 | 22.80 | 10620 | 2403.02 | 1.11% |
| 2024-03-15 | 22.26 | 22.29 | 0.12 | 0.54% | 21.70 | 22.36 | 9453 | 2085.60 | 0.99% |
| 2024-03-14 | 22.22 | 22.17 | 0.02 | 0.09% | 22.03 | 22.43 | 12242 | 2721.41 | 1.28% |
| 2024-03-13 | 22.08 | 22.15 | 0.09 | 0.41% | 21.89 | 22.28 | 9204 | 2034.50 | 0.96% |
| 2024-03-12 | 21.95 | 22.06 | 0.23 | 1.05% | 21.55 | 22.08 | 8055 | 1758.33 | 0.84% |
| 2024-03-11 | 21.39 | 21.83 | 0.40 | 1.87% | 21.35 | 21.88 | 4529 | 983.24 | 0.47% |
| 2024-03-08 | 21.39 | 21.43 | -0.08 | -0.37% | 21.10 | 21.69 | 6280 | 1339.27 | 0.66% |
| 2024-03-07 | 21.89 | 21.51 | -0.17 | -0.78% | 21.51 | 22.23 | 5955 | 1306.31 | 0.62% |
| 2024-03-06 | 21.26 | 21.68 | 0.27 | 1.26% | 21.21 | 21.79 | 3816 | 822.29 | 0.40% |
| 2024-03-05 | 21.98 | 21.41 | -0.49 | -2.24% | 21.20 | 21.98 | 7352 | 1586.21 | 0.77% |
| 2024-03-04 | 22.28 | 21.90 | -0.37 | -1.66% | 21.41 | 22.47 | 8996 | 1963.51 | 0.94% |
| 2024-03-01 | 22.31 | 22.27 | -0.04 | -0.18% | 22.01 | 22.59 | 5899 | 1312.58 | 0.62% |
| 2024-02-29 | 21.60 | 22.31 | 0.66 | 3.05% | 21.54 | 22.38 | 8109 | 1779.81 | 0.85% |
| 2024-02-28 | 23.55 | 21.65 | -1.75 | -7.48% | 21.61 | 23.55 | 10650 | 2411.85 | 1.11% |
| 2024-02-27 | 23.16 | 23.40 | 0.23 | 0.99% | 22.50 | 23.54 | 6380 | 1489.72 | 0.67% |
| 2024-02-26 | 22.39 | 23.17 | 0.78 | 3.48% | 22.27 | 23.52 | 11988 | 2756.47 | 1.25% |
| 2024-02-23 | 22.07 | 22.39 | 0.22 | 0.99% | 22.06 | 22.48 | 4834 | 1078.65 | 0.51% |
| 2024-02-22 | 21.80 | 22.17 | 0.28 | 1.28% | 21.74 | 22.24 | 4289 | 947.52 | 0.45% |
| 2024-02-21 | 21.68 | 21.89 | 0.21 | 0.97% | 21.47 | 22.22 | 6577 | 1440.27 | 0.69% |
| 2024-02-20 | 21.51 | 21.68 | -0.02 | -0.09% | 21.27 | 22.07 | 6795 | 1477.12 | 0.71% |
| 2024-02-19 | 21.50 | 21.70 | 0.21 | 0.98% | 21.08 | 21.97 | 8102 | 1757.89 | 0.85% |
| 2024-02-08 | 19.70 | 21.49 | 1.74 | 8.81% | 19.32 | 21.49 | 13104 | 2676.14 | 1.37% |
| 2024-02-07 | 19.28 | 19.75 | 0.14 | 0.71% | 19.06 | 20.24 | 11858 | 2323.31 | 1.24% |
| 2024-02-06 | 18.00 | 19.61 | 1.59 | 8.82% | 17.21 | 20.45 | 14453 | 2679.64 | 1.51% |
| 2024-02-05 | 19.42 | 18.02 | -1.59 | -8.11% | 17.51 | 19.42 | 13575 | 2493.91 | 1.42% |
| 2024-02-02 | 20.51 | 19.61 | -0.98 | -4.76% | 19.33 | 20.95 | 8485 | 1708.51 | 0.89% |
| 2024-02-01 | 20.89 | 20.59 | -0.04 | -0.19% | 19.68 | 20.89 | 12441 | 2524.64 | 1.30% |
| 2024-01-31 | 22.22 | 20.63 | -0.48 | -2.27% | 20.55 | 22.22 | 8797 | 1841.10 | 0.92% |