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 | 25.20 | 25.01 | -0.18 | -0.71% | 24.86 | 25.60 | 23691 | 5969.84 | 0.88% |
| 2024-05-07 | 25.10 | 25.19 | 0.11 | 0.44% | 24.71 | 25.43 | 23010 | 5785.79 | 0.86% |
| 2024-05-06 | 24.50 | 25.08 | 1.10 | 4.59% | 24.21 | 25.20 | 51708 | 12846.76 | 1.93% |
| 2024-04-30 | 23.88 | 23.98 | 0.03 | 0.13% | 23.85 | 24.62 | 27761 | 6703.87 | 1.04% |
| 2024-04-29 | 23.88 | 23.95 | -0.08 | -0.33% | 23.77 | 24.55 | 37904 | 9172.73 | 1.41% |
| 2024-04-26 | 23.46 | 24.03 | 0.49 | 2.08% | 23.40 | 24.08 | 27422 | 6535.76 | 1.02% |
| 2024-04-25 | 23.99 | 23.54 | -0.25 | -1.05% | 23.54 | 24.00 | 19195 | 4559.06 | 0.72% |
| 2024-04-24 | 22.79 | 23.79 | 0.90 | 3.93% | 22.59 | 23.98 | 50254 | 11801.65 | 1.88% |
| 2024-04-23 | 22.40 | 22.89 | 0.40 | 1.78% | 22.12 | 23.13 | 34541 | 7838.37 | 1.29% |
| 2024-04-22 | 21.05 | 22.49 | 1.48 | 7.04% | 20.83 | 22.85 | 62328 | 13808.29 | 2.33% |
| 2024-04-19 | 22.26 | 21.01 | -0.79 | -3.62% | 20.93 | 22.26 | 53278 | 11283.57 | 1.99% |
| 2024-04-18 | 21.02 | 21.80 | 0.16 | 0.74% | 21.02 | 22.22 | 39100 | 8493.02 | 1.46% |
| 2024-04-17 | 22.04 | 21.64 | -0.22 | -1.01% | 21.43 | 22.77 | 50361 | 11086.13 | 1.88% |
| 2024-04-16 | 22.73 | 21.86 | -1.12 | -4.87% | 21.85 | 22.99 | 57422 | 12707.19 | 2.14% |
| 2024-04-15 | 23.41 | 22.98 | -0.43 | -1.84% | 22.60 | 24.00 | 49796 | 11562.79 | 1.86% |
| 2024-04-12 | 23.41 | 23.41 | -0.01 | -0.04% | 23.24 | 23.75 | 18307 | 4299.87 | 0.68% |
| 2024-04-11 | 24.60 | 23.42 | -1.18 | -4.80% | 23.38 | 24.74 | 46083 | 10967.17 | 1.72% |
| 2024-04-10 | 25.12 | 24.60 | -0.49 | -1.95% | 24.52 | 25.30 | 19256 | 4796.03 | 0.72% |
| 2024-04-09 | 24.46 | 25.09 | 0.71 | 2.91% | 24.04 | 25.20 | 23404 | 5798.21 | 0.87% |
| 2024-04-08 | 24.36 | 24.38 | 0.01 | 0.04% | 24.12 | 24.70 | 23946 | 5854.77 | 0.89% |
| 2024-04-03 | 24.23 | 24.37 | 0.26 | 1.08% | 23.93 | 25.27 | 39797 | 9843.39 | 1.49% |
| 2024-04-02 | 24.00 | 24.11 | -0.08 | -0.33% | 23.80 | 24.45 | 24521 | 5917.55 | 0.92% |
| 2024-04-01 | 24.77 | 24.19 | -0.11 | -0.45% | 23.30 | 24.80 | 46339 | 11132.68 | 1.73% |
| 2024-03-29 | 22.80 | 24.30 | 1.37 | 5.97% | 22.80 | 24.30 | 59382 | 14054.87 | 2.22% |
| 2024-03-28 | 24.15 | 22.93 | -1.13 | -4.70% | 22.61 | 24.15 | 80903 | 18616.26 | 3.02% |
| 2024-03-27 | 24.44 | 24.06 | -0.38 | -1.55% | 24.06 | 24.84 | 17792 | 4345.72 | 0.66% |
| 2024-03-26 | 24.50 | 24.44 | 0.02 | 0.08% | 24.18 | 24.75 | 19495 | 4763.37 | 0.73% |
| 2024-03-25 | 24.40 | 24.42 | -0.36 | -1.45% | 24.27 | 24.97 | 27396 | 6763.62 | 1.02% |
| 2024-03-22 | 24.84 | 24.78 | -0.06 | -0.24% | 24.11 | 24.91 | 29735 | 7291.51 | 1.11% |
| 2024-03-21 | 25.15 | 24.84 | -0.41 | -1.62% | 24.51 | 25.38 | 21231 | 5280.91 | 0.79% |
| 2024-03-20 | 24.60 | 25.25 | 0.61 | 2.48% | 24.30 | 25.45 | 31457 | 7866.63 | 1.17% |
| 2024-03-19 | 25.21 | 24.64 | -0.64 | -2.53% | 24.27 | 25.28 | 30113 | 7429.45 | 1.12% |
| 2024-03-18 | 25.35 | 25.28 | -0.12 | -0.47% | 24.32 | 25.38 | 44377 | 11009.87 | 1.66% |
| 2024-03-15 | 25.39 | 25.40 | -0.01 | -0.04% | 25.11 | 25.97 | 43013 | 10951.02 | 1.61% |
| 2024-03-14 | 25.50 | 25.41 | -0.25 | -0.97% | 25.16 | 25.85 | 23201 | 5895.68 | 0.87% |
| 2024-03-13 | 25.65 | 25.66 | 0.01 | 0.04% | 25.26 | 25.80 | 16836 | 4293.23 | 0.63% |
| 2024-03-12 | 25.57 | 25.65 | -0.08 | -0.31% | 25.40 | 25.98 | 25801 | 6622.69 | 0.96% |
| 2024-03-11 | 25.05 | 25.73 | 0.65 | 2.59% | 24.72 | 25.85 | 29961 | 7625.78 | 1.12% |
| 2024-03-08 | 25.58 | 25.08 | -0.04 | -0.16% | 24.86 | 25.58 | 20680 | 5188.60 | 0.77% |
| 2024-03-07 | 25.60 | 25.12 | -0.60 | -2.33% | 25.00 | 25.97 | 23358 | 5931.64 | 0.87% |
| 2024-03-06 | 25.84 | 25.72 | -0.12 | -0.46% | 25.33 | 26.28 | 26938 | 6982.49 | 1.01% |
| 2024-03-05 | 25.83 | 25.84 | -0.38 | -1.45% | 25.45 | 26.13 | 25234 | 6511.70 | 0.94% |
| 2024-03-04 | 26.21 | 26.22 | 0.13 | 0.50% | 25.99 | 26.60 | 30741 | 8067.41 | 1.15% |
| 2024-03-01 | 26.14 | 26.09 | -0.02 | -0.08% | 25.67 | 26.50 | 28670 | 7479.06 | 1.07% |
| 2024-02-29 | 25.00 | 26.11 | 0.73 | 2.88% | 24.81 | 26.19 | 34552 | 8901.18 | 1.29% |
| 2024-02-28 | 25.55 | 25.38 | -0.17 | -0.67% | 25.00 | 26.12 | 49227 | 12660.63 | 1.84% |
| 2024-02-27 | 25.42 | 25.55 | 0.12 | 0.47% | 24.73 | 25.57 | 35828 | 9038.83 | 1.34% |
| 2024-02-26 | 24.30 | 25.43 | 1.09 | 4.48% | 23.75 | 25.90 | 77960 | 19527.77 | 2.91% |
| 2024-02-23 | 24.37 | 24.34 | 0.01 | 0.04% | 23.52 | 24.51 | 35694 | 8540.11 | 1.33% |
| 2024-02-22 | 24.46 | 24.33 | -0.06 | -0.25% | 23.99 | 24.53 | 32846 | 7950.49 | 1.23% |
| 2024-02-21 | 24.96 | 24.39 | -0.33 | -1.33% | 24.26 | 25.08 | 30757 | 7606.27 | 1.15% |
| 2024-02-20 | 24.34 | 24.72 | 0.15 | 0.61% | 24.25 | 25.20 | 27916 | 6933.12 | 1.04% |
| 2024-02-19 | 24.77 | 24.57 | 0.01 | 0.04% | 24.00 | 25.28 | 33639 | 8283.93 | 1.26% |
| 2024-02-08 | 25.89 | 24.56 | -0.25 | -1.01% | 24.17 | 26.53 | 65720 | 16824.75 | 2.45% |
| 2024-02-07 | 24.22 | 24.81 | 0.99 | 4.16% | 23.82 | 24.98 | 55586 | 13690.73 | 2.08% |
| 2024-02-06 | 21.89 | 23.82 | 1.71 | 7.73% | 21.42 | 23.99 | 53518 | 12427.79 | 2.00% |
| 2024-02-05 | 20.87 | 22.11 | 0.99 | 4.69% | 19.91 | 22.99 | 61707 | 13064.20 | 2.30% |
| 2024-02-02 | 21.01 | 21.12 | -0.06 | -0.28% | 20.60 | 21.90 | 46764 | 9934.21 | 1.75% |
| 2024-02-01 | 20.88 | 21.18 | 0.18 | 0.86% | 20.67 | 22.42 | 34638 | 7476.70 | 1.29% |
| 2024-01-31 | 21.34 | 21.00 | -0.36 | -1.69% | 21.00 | 21.97 | 36419 | 7773.55 | 1.36% |
| 2024-01-30 | 21.80 | 21.36 | -0.59 | -2.69% | 21.34 | 22.32 | 15970 | 3486.21 | 0.60% |