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 | 25.87 | 26.16 | 0.16 | 0.62% | 25.71 | 26.60 | 14234 | 3747.27 | 1.21% |
| 2024-05-07 | 25.92 | 26.00 | -0.01 | -0.04% | 25.26 | 26.11 | 9638 | 2486.77 | 0.82% |
| 2024-05-06 | 25.00 | 26.01 | 1.60 | 6.55% | 24.69 | 26.10 | 18997 | 4847.08 | 1.61% |
| 2024-04-30 | 24.98 | 24.41 | -0.85 | -3.37% | 24.10 | 25.20 | 17343 | 4257.22 | 1.47% |
| 2024-04-29 | 23.70 | 25.26 | 1.59 | 6.72% | 23.70 | 25.43 | 24945 | 6223.40 | 2.11% |
| 2024-04-26 | 22.84 | 23.67 | 0.83 | 3.63% | 22.73 | 23.86 | 12010 | 2816.55 | 1.02% |
| 2024-04-25 | 23.10 | 22.84 | -0.26 | -1.13% | 22.70 | 23.36 | 11233 | 2576.55 | 0.95% |
| 2024-04-24 | 22.84 | 23.10 | 0.45 | 1.99% | 22.50 | 23.44 | 14687 | 3379.91 | 1.24% |
| 2024-04-23 | 23.99 | 22.65 | -1.09 | -4.59% | 22.03 | 23.99 | 24903 | 5632.05 | 2.11% |
| 2024-04-22 | 23.94 | 23.74 | -0.45 | -1.86% | 22.86 | 24.10 | 13634 | 3218.35 | 1.15% |
| 2024-04-19 | 24.36 | 24.19 | -0.33 | -1.35% | 23.60 | 24.54 | 7768 | 1864.94 | 0.66% |
| 2024-04-18 | 24.86 | 24.52 | -0.34 | -1.37% | 24.35 | 25.60 | 6651 | 1649.62 | 0.56% |
| 2024-04-17 | 23.70 | 24.86 | 1.26 | 5.34% | 23.70 | 25.43 | 10779 | 2684.37 | 0.91% |
| 2024-04-16 | 24.71 | 23.60 | -1.20 | -4.84% | 23.60 | 24.78 | 10959 | 2642.39 | 0.93% |
| 2024-04-15 | 26.00 | 24.80 | -1.30 | -4.98% | 24.27 | 26.50 | 14050 | 3538.20 | 1.19% |
| 2024-04-12 | 26.23 | 26.10 | 0.00 | 0.00% | 25.55 | 26.94 | 15173 | 3980.76 | 1.29% |
| 2024-04-11 | 25.35 | 26.10 | 0.08 | 0.31% | 25.32 | 26.75 | 22150 | 5761.49 | 1.88% |
| 2024-04-10 | 27.62 | 26.02 | -1.57 | -5.69% | 25.26 | 27.62 | 31048 | 8101.63 | 2.63% |
| 2024-04-09 | 27.85 | 27.59 | -0.26 | -0.93% | 27.21 | 28.18 | 14592 | 4024.82 | 1.24% |
| 2024-04-08 | 28.50 | 27.85 | -1.20 | -4.13% | 27.55 | 29.28 | 23386 | 6624.19 | 1.98% |
| 2024-04-03 | 27.47 | 29.05 | 1.72 | 6.29% | 26.72 | 29.80 | 45524 | 12815.92 | 3.86% |
| 2024-04-02 | 25.27 | 27.33 | 2.06 | 8.15% | 25.14 | 27.40 | 20611 | 5440.70 | 1.75% |
| 2024-04-01 | 24.55 | 25.27 | 0.79 | 3.23% | 24.15 | 25.40 | 11065 | 2753.35 | 0.94% |
| 2024-03-29 | 23.73 | 24.48 | 0.67 | 2.81% | 23.42 | 24.50 | 9475 | 2274.73 | 0.80% |
| 2024-03-28 | 22.90 | 23.81 | 0.82 | 3.57% | 22.85 | 24.42 | 17054 | 4048.41 | 1.44% |
| 2024-03-27 | 23.75 | 22.99 | -0.78 | -3.28% | 22.90 | 24.15 | 16414 | 3842.75 | 1.39% |
| 2024-03-26 | 24.35 | 23.77 | -0.58 | -2.38% | 23.05 | 24.84 | 25217 | 6018.66 | 2.14% |
| 2024-03-25 | 26.50 | 24.35 | -2.18 | -8.22% | 24.35 | 26.69 | 27943 | 7050.43 | 2.37% |
| 2024-03-22 | 27.02 | 26.53 | -0.89 | -3.25% | 26.53 | 27.40 | 14502 | 3896.64 | 1.23% |
| 2024-03-21 | 27.61 | 27.42 | -0.21 | -0.76% | 27.35 | 28.08 | 14341 | 3967.89 | 1.21% |
| 2024-03-20 | 27.85 | 27.63 | -0.01 | -0.04% | 27.45 | 28.00 | 6216 | 1720.67 | 0.53% |
| 2024-03-19 | 27.55 | 27.64 | 0.03 | 0.11% | 27.44 | 27.96 | 7677 | 2129.45 | 0.65% |
| 2024-03-18 | 27.18 | 27.61 | 0.68 | 2.53% | 26.83 | 27.65 | 9778 | 2668.52 | 0.83% |
| 2024-03-15 | 26.81 | 26.93 | -0.07 | -0.26% | 26.50 | 27.22 | 8185 | 2190.63 | 0.69% |
| 2024-03-14 | 27.55 | 27.00 | -0.05 | -0.18% | 26.67 | 27.70 | 8431 | 2283.18 | 0.71% |
| 2024-03-13 | 27.50 | 27.05 | -0.45 | -1.64% | 26.83 | 27.90 | 12194 | 3315.46 | 1.03% |
| 2024-03-12 | 27.05 | 27.50 | 0.45 | 1.66% | 27.05 | 28.50 | 14175 | 3936.75 | 1.20% |
| 2024-03-11 | 26.26 | 27.05 | 0.79 | 3.01% | 26.01 | 27.30 | 12241 | 3287.67 | 1.04% |
| 2024-03-08 | 25.72 | 26.26 | 0.41 | 1.59% | 25.54 | 26.49 | 7580 | 1966.43 | 0.64% |
| 2024-03-07 | 25.80 | 25.85 | 0.20 | 0.78% | 25.52 | 26.65 | 14123 | 3681.47 | 1.20% |
| 2024-03-06 | 25.39 | 25.65 | 0.25 | 0.98% | 24.88 | 25.81 | 10649 | 2713.51 | 0.90% |
| 2024-03-05 | 25.32 | 25.40 | -0.47 | -1.82% | 24.66 | 26.08 | 18250 | 4648.43 | 1.55% |
| 2024-03-04 | 25.03 | 25.87 | 0.56 | 2.21% | 25.03 | 26.12 | 20665 | 5300.65 | 1.75% |
| 2024-03-01 | 25.75 | 25.31 | -0.44 | -1.71% | 24.90 | 26.33 | 22500 | 5746.91 | 1.91% |
| 2024-02-29 | 24.53 | 25.75 | 1.23 | 5.02% | 24.35 | 25.87 | 25025 | 6319.68 | 2.12% |
| 2024-02-28 | 26.20 | 24.52 | -1.59 | -6.09% | 24.50 | 27.04 | 40385 | 10344.64 | 3.42% |
| 2024-02-27 | 25.60 | 26.11 | 0.51 | 1.99% | 25.16 | 26.15 | 24650 | 6338.99 | 2.09% |
| 2024-02-26 | 24.95 | 25.60 | 1.43 | 5.92% | 24.10 | 26.96 | 32063 | 8125.12 | 2.72% |
| 2024-02-23 | 23.07 | 24.17 | 1.12 | 4.86% | 22.53 | 24.75 | 28304 | 6731.29 | 2.40% |
| 2024-02-22 | 22.02 | 23.05 | 0.75 | 3.36% | 22.02 | 23.11 | 25882 | 5830.34 | 2.19% |
| 2024-02-21 | 21.40 | 22.30 | 0.49 | 2.25% | 21.20 | 23.22 | 26995 | 6015.65 | 2.29% |
| 2024-02-20 | 21.14 | 21.81 | 0.52 | 2.44% | 20.71 | 22.44 | 31486 | 6874.88 | 2.67% |
| 2024-02-19 | 20.70 | 21.29 | 1.08 | 5.34% | 20.20 | 23.09 | 55300 | 11799.18 | 4.68% |
| 2024-02-08 | 16.36 | 20.21 | 3.37 | 20.01% | 16.08 | 20.21 | 43294 | 7967.38 | 3.67% |
| 2024-02-07 | 17.69 | 16.84 | -0.65 | -3.72% | 16.19 | 18.00 | 36744 | 6204.13 | 3.11% |
| 2024-02-06 | 17.65 | 17.49 | -0.16 | -0.91% | 15.87 | 18.41 | 50152 | 8401.75 | 4.25% |
| 2024-02-05 | 20.00 | 17.65 | -2.40 | -11.97% | 17.01 | 20.16 | 28690 | 5161.74 | 2.43% |
| 2024-02-02 | 22.24 | 20.05 | -2.12 | -9.56% | 19.38 | 22.24 | 26389 | 5494.69 | 2.24% |
| 2024-02-01 | 21.74 | 22.17 | 0.42 | 1.93% | 21.14 | 22.66 | 23165 | 5087.75 | 1.96% |
| 2024-01-31 | 22.89 | 21.75 | -1.07 | -4.69% | 21.68 | 23.25 | 19279 | 4285.76 | 1.63% |
| 2024-01-30 | 24.45 | 22.82 | -1.29 | -5.35% | 22.76 | 24.45 | 17023 | 3984.57 | 1.44% |