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 | 25.45 | 25.73 | 0.28 | 1.10% | 25.26 | 25.81 | 5139 | 1318.33 | 0.48% |
| 2024-05-08 | 25.41 | 25.45 | 0.03 | 0.12% | 25.27 | 25.70 | 7825 | 1995.10 | 0.74% |
| 2024-05-07 | 25.17 | 25.42 | 0.25 | 0.99% | 25.01 | 25.45 | 7924 | 2005.43 | 0.75% |
| 2024-05-06 | 25.50 | 25.17 | 0.19 | 0.76% | 24.66 | 25.55 | 14366 | 3600.91 | 1.35% |
| 2024-04-30 | 24.41 | 24.98 | 0.64 | 2.63% | 24.06 | 25.07 | 12570 | 3089.18 | 1.18% |
| 2024-04-29 | 23.80 | 24.34 | 0.30 | 1.25% | 23.80 | 24.64 | 8978 | 2188.51 | 0.85% |
| 2024-04-26 | 24.01 | 24.04 | -0.01 | -0.04% | 23.66 | 24.14 | 10243 | 2448.38 | 0.97% |
| 2024-04-25 | 23.40 | 24.05 | 1.65 | 7.37% | 22.88 | 24.38 | 17053 | 4039.81 | 1.61% |
| 2024-04-24 | 22.18 | 22.40 | 0.35 | 1.59% | 21.82 | 22.45 | 5815 | 1289.79 | 0.55% |
| 2024-04-23 | 21.47 | 22.05 | 0.39 | 1.80% | 21.44 | 22.25 | 6566 | 1436.37 | 0.62% |
| 2024-04-22 | 21.88 | 21.66 | -0.21 | -0.96% | 21.34 | 22.17 | 5624 | 1225.10 | 0.53% |
| 2024-04-19 | 21.63 | 21.87 | 0.24 | 1.11% | 21.29 | 21.96 | 5474 | 1186.48 | 0.52% |
| 2024-04-18 | 21.76 | 21.63 | -0.03 | -0.14% | 21.39 | 22.19 | 4672 | 1019.28 | 0.44% |
| 2024-04-17 | 20.75 | 21.66 | 1.20 | 5.87% | 20.75 | 22.00 | 7228 | 1557.15 | 0.68% |
| 2024-04-16 | 21.68 | 20.46 | -1.52 | -6.92% | 20.46 | 22.00 | 9757 | 2047.35 | 0.92% |
| 2024-04-15 | 22.99 | 21.98 | -0.93 | -4.06% | 21.65 | 23.59 | 8307 | 1850.43 | 0.78% |
| 2024-04-12 | 23.44 | 22.91 | -0.51 | -2.18% | 22.91 | 23.69 | 4108 | 951.89 | 0.39% |
| 2024-04-11 | 23.27 | 23.42 | 0.04 | 0.17% | 23.20 | 23.81 | 3957 | 930.82 | 0.37% |
| 2024-04-10 | 23.98 | 23.38 | -0.61 | -2.54% | 23.23 | 23.99 | 4720 | 1108.11 | 0.44% |
| 2024-04-09 | 23.50 | 23.99 | 0.55 | 2.35% | 23.26 | 23.99 | 5317 | 1258.05 | 0.50% |
| 2024-04-08 | 24.75 | 23.44 | -1.24 | -5.02% | 23.41 | 24.75 | 6965 | 1658.40 | 0.66% |
| 2024-04-03 | 24.97 | 24.68 | -0.25 | -1.00% | 24.51 | 25.12 | 4639 | 1147.22 | 0.44% |
| 2024-04-02 | 25.34 | 24.93 | -0.37 | -1.46% | 24.66 | 25.34 | 6736 | 1679.75 | 0.63% |
| 2024-04-01 | 25.30 | 25.30 | 0.27 | 1.08% | 25.05 | 25.35 | 4383 | 1104.63 | 0.41% |
| 2024-03-29 | 24.88 | 25.03 | 0.06 | 0.24% | 24.73 | 25.28 | 4675 | 1168.90 | 0.44% |
| 2024-03-28 | 24.18 | 24.97 | 0.79 | 3.27% | 24.08 | 25.20 | 4375 | 1084.75 | 0.41% |
| 2024-03-27 | 24.65 | 24.18 | -0.46 | -1.87% | 24.18 | 24.98 | 3325 | 817.55 | 0.31% |
| 2024-03-26 | 24.66 | 24.64 | 0.26 | 1.07% | 24.23 | 24.84 | 6106 | 1495.94 | 0.58% |
| 2024-03-25 | 25.56 | 24.38 | -1.20 | -4.69% | 24.38 | 25.56 | 6808 | 1695.62 | 0.64% |
| 2024-03-22 | 26.50 | 25.58 | -1.05 | -3.94% | 25.51 | 26.64 | 5432 | 1402.23 | 0.51% |
| 2024-03-21 | 26.70 | 26.63 | -0.07 | -0.26% | 26.24 | 26.89 | 6029 | 1602.12 | 0.57% |
| 2024-03-20 | 26.26 | 26.70 | 0.34 | 1.29% | 26.23 | 26.78 | 6053 | 1605.09 | 0.57% |
| 2024-03-19 | 26.25 | 26.36 | 0.11 | 0.42% | 26.18 | 26.77 | 5779 | 1529.52 | 0.54% |
| 2024-03-18 | 25.70 | 26.25 | 0.52 | 2.02% | 25.42 | 26.43 | 6980 | 1814.07 | 0.66% |
| 2024-03-15 | 25.22 | 25.73 | 0.18 | 0.70% | 25.12 | 25.74 | 2962 | 755.39 | 0.28% |
| 2024-03-14 | 25.68 | 25.55 | 0.00 | 0.00% | 25.07 | 25.94 | 4953 | 1267.09 | 0.47% |
| 2024-03-13 | 25.51 | 25.55 | 0.20 | 0.79% | 25.26 | 25.75 | 4469 | 1139.29 | 0.42% |
| 2024-03-12 | 25.31 | 25.35 | 0.07 | 0.28% | 25.14 | 25.73 | 5717 | 1450.39 | 0.54% |
| 2024-03-11 | 24.24 | 25.28 | 0.93 | 3.82% | 24.22 | 25.40 | 6410 | 1596.73 | 0.60% |
| 2024-03-08 | 24.11 | 24.35 | 0.34 | 1.42% | 23.88 | 24.44 | 3903 | 942.02 | 0.37% |
| 2024-03-07 | 24.47 | 24.01 | -0.46 | -1.88% | 23.96 | 24.60 | 4926 | 1196.50 | 0.46% |
| 2024-03-06 | 24.37 | 24.47 | 0.10 | 0.41% | 23.96 | 24.80 | 5210 | 1265.60 | 0.49% |
| 2024-03-05 | 25.06 | 24.37 | -0.69 | -2.75% | 24.34 | 25.11 | 7379 | 1822.09 | 0.70% |
| 2024-03-04 | 25.10 | 25.06 | -0.08 | -0.32% | 24.67 | 25.48 | 7114 | 1777.04 | 0.67% |
| 2024-03-01 | 25.09 | 25.14 | 0.25 | 1.00% | 24.81 | 25.47 | 4565 | 1147.34 | 0.43% |
| 2024-02-29 | 24.60 | 24.89 | 0.48 | 1.97% | 24.22 | 25.11 | 5734 | 1416.90 | 0.54% |
| 2024-02-28 | 26.50 | 24.41 | -1.72 | -6.58% | 24.41 | 26.90 | 10738 | 2753.55 | 1.01% |
| 2024-02-27 | 25.50 | 26.13 | 0.39 | 1.52% | 25.50 | 26.21 | 5343 | 1386.04 | 0.50% |
| 2024-02-26 | 25.28 | 25.74 | 0.46 | 1.82% | 25.26 | 26.44 | 7697 | 1981.77 | 0.73% |
| 2024-02-23 | 25.13 | 25.28 | 0.27 | 1.08% | 24.42 | 25.34 | 6793 | 1690.70 | 0.64% |
| 2024-02-22 | 24.81 | 25.01 | 0.13 | 0.52% | 24.60 | 25.33 | 4098 | 1024.04 | 0.39% |
| 2024-02-21 | 24.91 | 24.88 | -0.15 | -0.60% | 24.44 | 25.86 | 7329 | 1845.42 | 0.69% |
| 2024-02-20 | 24.48 | 25.03 | 0.51 | 2.08% | 23.88 | 25.40 | 10365 | 2572.29 | 0.98% |
| 2024-02-19 | 23.60 | 24.52 | 1.32 | 5.69% | 23.05 | 26.30 | 20168 | 5035.10 | 1.90% |
| 2024-02-08 | 20.50 | 23.20 | 2.20 | 10.48% | 20.50 | 23.84 | 17296 | 3890.54 | 1.63% |
| 2024-02-07 | 21.03 | 21.00 | -0.04 | -0.19% | 20.11 | 21.24 | 11894 | 2460.54 | 1.12% |
| 2024-02-06 | 19.59 | 21.04 | 1.45 | 7.40% | 18.49 | 22.20 | 13070 | 2632.67 | 1.23% |
| 2024-02-05 | 21.27 | 19.59 | -1.86 | -8.67% | 19.06 | 21.27 | 13407 | 2655.72 | 2.11% |
| 2024-02-02 | 22.58 | 21.45 | -1.26 | -5.55% | 20.39 | 22.97 | 9853 | 2125.35 | 1.55% |
| 2024-02-01 | 22.58 | 22.71 | 0.13 | 0.58% | 21.72 | 23.20 | 9422 | 2122.26 | 1.48% |
| 2024-01-31 | 24.15 | 22.58 | -1.57 | -6.50% | 22.50 | 24.29 | 9194 | 2123.60 | 1.44% |
| 2024-01-30 | 24.57 | 24.15 | -0.42 | -1.71% | 24.15 | 24.87 | 4941 | 1215.18 | 0.78% |