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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 24.90 | 25.27 | 0.48 | 1.94% | 24.86 | 25.65 | 50855 | 12889.15 | 0.98% |
| 2024-05-08 | 25.28 | 24.79 | -0.47 | -1.86% | 24.74 | 25.28 | 35521 | 8842.21 | 0.68% |
| 2024-05-07 | 24.74 | 25.26 | 0.52 | 2.10% | 24.51 | 25.29 | 51124 | 12762.39 | 0.98% |
| 2024-05-06 | 24.46 | 24.74 | 0.30 | 1.23% | 24.46 | 25.09 | 50145 | 12432.68 | 0.96% |
| 2024-04-30 | 25.28 | 24.44 | -1.11 | -4.34% | 24.01 | 25.35 | 82994 | 20311.12 | 1.60% |
| 2024-04-29 | 24.69 | 25.55 | 0.95 | 3.86% | 24.47 | 25.73 | 53036 | 13433.54 | 1.02% |
| 2024-04-26 | 23.66 | 24.60 | 0.90 | 3.80% | 23.51 | 24.62 | 55815 | 13504.83 | 1.07% |
| 2024-04-25 | 23.85 | 23.70 | -0.24 | -1.00% | 23.46 | 24.13 | 37978 | 9045.26 | 0.73% |
| 2024-04-24 | 24.69 | 23.94 | -0.75 | -3.04% | 23.65 | 24.78 | 63336 | 15198.36 | 1.22% |
| 2024-04-23 | 24.93 | 24.69 | -0.26 | -1.04% | 24.60 | 25.19 | 31839 | 7893.35 | 0.61% |
| 2024-04-22 | 24.84 | 24.95 | 0.08 | 0.32% | 24.72 | 25.53 | 33146 | 8286.62 | 0.64% |
| 2024-04-19 | 25.50 | 24.87 | -0.78 | -3.04% | 24.76 | 25.53 | 46052 | 11500.71 | 0.89% |
| 2024-04-18 | 25.80 | 25.65 | -0.24 | -0.93% | 25.60 | 26.17 | 36553 | 9426.59 | 0.70% |
| 2024-04-17 | 25.37 | 25.89 | 0.60 | 2.37% | 25.37 | 25.92 | 33020 | 8496.48 | 0.64% |
| 2024-04-16 | 25.25 | 25.29 | -0.05 | -0.20% | 25.02 | 25.60 | 37452 | 9462.69 | 0.72% |
| 2024-04-15 | 25.38 | 25.34 | -0.05 | -0.20% | 25.06 | 26.09 | 42508 | 10831.45 | 0.82% |
| 2024-04-12 | 26.02 | 25.39 | -0.58 | -2.23% | 25.36 | 26.06 | 32983 | 8447.44 | 0.63% |
| 2024-04-11 | 26.08 | 25.97 | -0.27 | -1.03% | 25.92 | 26.36 | 25879 | 6760.96 | 0.50% |
| 2024-04-10 | 26.51 | 26.24 | -0.21 | -0.79% | 26.10 | 26.68 | 28261 | 7461.38 | 0.54% |
| 2024-04-09 | 25.90 | 26.45 | 0.67 | 2.60% | 25.71 | 26.50 | 38454 | 10105.14 | 0.74% |
| 2024-04-08 | 26.41 | 25.78 | -0.75 | -2.83% | 25.76 | 26.54 | 42931 | 11187.85 | 0.83% |
| 2024-04-03 | 26.90 | 26.53 | -0.50 | -1.85% | 26.43 | 27.15 | 40116 | 10706.60 | 0.77% |
| 2024-04-02 | 27.48 | 27.03 | -0.37 | -1.35% | 26.92 | 27.51 | 41366 | 11221.75 | 0.80% |
| 2024-04-01 | 26.88 | 27.40 | 0.40 | 1.48% | 26.80 | 27.55 | 44593 | 12183.71 | 0.86% |
| 2024-03-29 | 26.85 | 27.00 | 0.00 | 0.00% | 26.76 | 27.18 | 20097 | 5414.41 | 0.39% |
| 2024-03-28 | 26.86 | 27.00 | 0.14 | 0.52% | 26.80 | 27.23 | 27017 | 7293.84 | 0.52% |
| 2024-03-27 | 27.67 | 26.86 | -0.80 | -2.89% | 26.86 | 27.71 | 29114 | 7941.38 | 0.56% |
| 2024-03-26 | 27.52 | 27.66 | 0.19 | 0.69% | 27.18 | 27.75 | 31939 | 8776.13 | 0.61% |
| 2024-03-25 | 27.60 | 27.47 | -0.21 | -0.76% | 27.38 | 27.88 | 30977 | 8544.60 | 0.60% |
| 2024-03-22 | 28.20 | 27.68 | -0.63 | -2.23% | 27.51 | 28.29 | 39660 | 11022.29 | 0.76% |
| 2024-03-21 | 28.83 | 28.31 | -0.60 | -2.08% | 28.22 | 29.05 | 43658 | 12452.02 | 0.84% |
| 2024-03-20 | 29.17 | 28.91 | -0.26 | -0.89% | 28.85 | 29.32 | 34561 | 10011.59 | 0.66% |
| 2024-03-19 | 29.25 | 29.17 | -0.33 | -1.12% | 29.16 | 29.75 | 29588 | 8690.66 | 0.57% |
| 2024-03-18 | 29.36 | 29.50 | 0.30 | 1.03% | 29.25 | 29.59 | 38544 | 11342.67 | 0.74% |
| 2024-03-15 | 29.26 | 29.20 | -0.04 | -0.14% | 28.80 | 29.36 | 36177 | 10502.60 | 0.70% |
| 2024-03-14 | 29.79 | 29.24 | -0.55 | -1.85% | 29.10 | 29.97 | 48869 | 14380.21 | 0.94% |
| 2024-03-13 | 30.20 | 29.79 | -0.42 | -1.39% | 29.74 | 30.20 | 36183 | 10823.61 | 0.70% |
| 2024-03-12 | 30.40 | 30.21 | -0.24 | -0.79% | 30.05 | 30.68 | 47740 | 14480.55 | 0.92% |
| 2024-03-11 | 30.30 | 30.45 | 0.71 | 2.39% | 30.02 | 30.75 | 63758 | 19344.81 | 1.23% |
| 2024-03-08 | 29.39 | 29.74 | 0.50 | 1.71% | 29.38 | 30.18 | 45921 | 13694.76 | 0.88% |
| 2024-03-07 | 29.50 | 29.24 | -0.32 | -1.08% | 29.24 | 29.82 | 40663 | 11984.86 | 0.78% |
| 2024-03-06 | 29.18 | 29.56 | 0.38 | 1.30% | 29.03 | 30.06 | 61319 | 18123.77 | 1.18% |
| 2024-03-05 | 29.42 | 29.18 | -0.37 | -1.25% | 29.02 | 29.60 | 80318 | 23522.59 | 1.54% |
| 2024-03-04 | 29.23 | 29.55 | 0.41 | 1.41% | 29.03 | 29.68 | 55092 | 16184.93 | 1.06% |
| 2024-03-01 | 29.26 | 29.14 | -0.07 | -0.24% | 28.92 | 29.37 | 49399 | 14376.96 | 0.95% |
| 2024-02-29 | 28.50 | 29.21 | 0.70 | 2.46% | 28.40 | 29.28 | 70960 | 20455.43 | 1.36% |
| 2024-02-28 | 29.35 | 28.51 | -0.59 | -2.03% | 28.51 | 30.11 | 74609 | 21926.24 | 1.43% |
| 2024-02-27 | 28.82 | 29.10 | 0.19 | 0.66% | 28.72 | 29.12 | 44177 | 12758.64 | 0.85% |
| 2024-02-26 | 28.81 | 28.91 | 0.14 | 0.49% | 28.42 | 29.55 | 55292 | 15984.27 | 1.06% |
| 2024-02-23 | 28.60 | 28.77 | 0.26 | 0.91% | 28.52 | 28.90 | 39789 | 11416.94 | 0.77% |
| 2024-02-22 | 28.51 | 28.51 | -0.01 | -0.04% | 28.20 | 28.78 | 38260 | 10890.80 | 0.74% |
| 2024-02-21 | 27.97 | 28.52 | 0.55 | 1.97% | 27.69 | 28.95 | 57392 | 16326.67 | 1.10% |
| 2024-02-20 | 28.08 | 27.97 | -0.29 | -1.03% | 27.76 | 28.29 | 38749 | 10843.91 | 0.75% |
| 2024-02-19 | 28.20 | 28.26 | 0.12 | 0.43% | 27.72 | 28.39 | 70074 | 19749.16 | 1.35% |
| 2024-02-08 | 28.10 | 28.14 | 0.04 | 0.14% | 27.43 | 28.49 | 82386 | 23039.69 | 1.58% |
| 2024-02-07 | 27.73 | 28.10 | 0.45 | 1.63% | 27.45 | 28.39 | 92153 | 25879.03 | 1.77% |
| 2024-02-06 | 26.61 | 27.65 | 1.04 | 3.91% | 26.61 | 27.66 | 78732 | 21495.24 | 1.51% |
| 2024-02-05 | 25.79 | 26.61 | 0.90 | 3.50% | 24.69 | 27.19 | 101322 | 26369.71 | 1.95% |
| 2024-02-02 | 26.04 | 25.71 | -0.33 | -1.27% | 24.98 | 26.50 | 71119 | 18413.32 | 1.37% |
| 2024-02-01 | 26.11 | 26.04 | -0.15 | -0.57% | 26.00 | 26.80 | 59150 | 15596.70 | 1.14% |
| 2024-01-31 | 26.11 | 26.19 | -0.20 | -0.76% | 25.98 | 26.75 | 60957 | 16098.85 | 1.17% |