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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 26.28 | 26.07 | 0.07 | 0.27% | 25.92 | 26.30 | 3354 | 874.47 | 0.33% |
| 2024-05-13 | 26.63 | 26.00 | -0.84 | -3.13% | 25.70 | 26.64 | 7610 | 1981.14 | 0.74% |
| 2024-05-10 | 27.17 | 26.84 | -0.33 | -1.21% | 26.49 | 27.19 | 6951 | 1860.68 | 0.68% |
| 2024-05-09 | 26.99 | 27.17 | 0.32 | 1.19% | 26.96 | 27.28 | 4418 | 1199.66 | 0.43% |
| 2024-05-08 | 27.10 | 26.85 | -0.31 | -1.14% | 26.80 | 27.43 | 4945 | 1335.83 | 0.48% |
| 2024-05-07 | 27.75 | 27.16 | -0.84 | -3.00% | 27.00 | 27.80 | 11523 | 3131.83 | 1.12% |
| 2024-05-06 | 26.55 | 28.00 | 2.02 | 7.78% | 26.55 | 28.30 | 17636 | 4837.38 | 1.72% |
| 2024-04-30 | 26.17 | 25.98 | -0.26 | -0.99% | 25.82 | 26.54 | 6679 | 1738.92 | 0.65% |
| 2024-04-29 | 24.76 | 26.24 | 1.58 | 6.41% | 24.70 | 26.33 | 9817 | 2512.22 | 0.95% |
| 2024-04-26 | 24.92 | 24.66 | 0.18 | 0.74% | 24.08 | 24.99 | 10801 | 2660.45 | 1.05% |
| 2024-04-25 | 23.85 | 24.48 | 0.90 | 3.82% | 23.36 | 25.15 | 8532 | 2092.30 | 0.83% |
| 2024-04-24 | 22.95 | 23.58 | 0.63 | 2.75% | 22.86 | 23.63 | 3034 | 706.12 | 0.30% |
| 2024-04-23 | 22.82 | 22.95 | 0.33 | 1.46% | 22.49 | 23.18 | 3186 | 727.14 | 0.31% |
| 2024-04-22 | 22.80 | 22.62 | -0.18 | -0.79% | 22.21 | 23.27 | 2566 | 584.14 | 0.25% |
| 2024-04-19 | 22.69 | 22.80 | -0.01 | -0.04% | 22.44 | 22.99 | 2266 | 514.63 | 0.22% |
| 2024-04-18 | 22.42 | 22.81 | -0.19 | -0.83% | 22.20 | 23.31 | 2979 | 683.01 | 0.29% |
| 2024-04-17 | 22.07 | 23.00 | 1.54 | 7.18% | 22.00 | 23.23 | 4741 | 1069.34 | 0.46% |
| 2024-04-16 | 23.16 | 21.46 | -1.72 | -7.42% | 21.46 | 23.16 | 5301 | 1173.44 | 0.52% |
| 2024-04-15 | 24.19 | 23.18 | -1.14 | -4.69% | 22.96 | 24.41 | 6561 | 1539.74 | 0.64% |
| 2024-04-12 | 24.70 | 24.32 | -0.38 | -1.54% | 24.24 | 24.90 | 2628 | 647.47 | 0.26% |
| 2024-04-11 | 24.65 | 24.70 | 0.46 | 1.90% | 24.00 | 24.83 | 2863 | 703.44 | 0.28% |
| 2024-04-10 | 24.79 | 24.24 | -0.52 | -2.10% | 24.06 | 25.03 | 3330 | 815.09 | 0.32% |
| 2024-04-09 | 24.63 | 24.76 | 0.13 | 0.53% | 24.13 | 24.87 | 2850 | 700.57 | 0.28% |
| 2024-04-08 | 25.04 | 24.63 | -0.66 | -2.61% | 24.50 | 25.10 | 4972 | 1229.18 | 0.48% |
| 2024-04-03 | 25.63 | 25.29 | -0.35 | -1.37% | 24.72 | 25.63 | 4465 | 1120.03 | 0.43% |
| 2024-04-02 | 25.40 | 25.64 | -0.06 | -0.23% | 25.35 | 25.80 | 3383 | 863.32 | 0.33% |
| 2024-04-01 | 25.09 | 25.70 | 0.69 | 2.76% | 25.02 | 25.77 | 5300 | 1353.47 | 1.03% |
| 2024-03-29 | 24.73 | 25.01 | 0.27 | 1.09% | 24.65 | 25.10 | 3573 | 889.67 | 0.69% |
| 2024-03-28 | 24.06 | 24.74 | 0.58 | 2.40% | 23.63 | 25.13 | 5333 | 1316.19 | 1.03% |
| 2024-03-27 | 24.61 | 24.16 | -0.34 | -1.39% | 24.02 | 24.96 | 4818 | 1180.30 | 0.93% |
| 2024-03-26 | 23.62 | 24.50 | 0.68 | 2.85% | 23.57 | 24.78 | 4541 | 1097.43 | 0.88% |
| 2024-03-25 | 24.27 | 23.82 | -0.53 | -2.18% | 23.82 | 24.50 | 4654 | 1125.97 | 0.90% |
| 2024-03-22 | 25.15 | 24.35 | -0.71 | -2.83% | 24.16 | 25.15 | 6473 | 1584.72 | 1.88% |
| 2024-03-21 | 25.30 | 25.06 | -0.05 | -0.20% | 24.75 | 25.30 | 4575 | 1144.64 | 1.33% |
| 2024-03-20 | 25.02 | 25.11 | 0.06 | 0.24% | 24.52 | 25.25 | 5957 | 1482.39 | 1.73% |
| 2024-03-19 | 25.55 | 25.05 | -0.50 | -1.96% | 25.01 | 25.62 | 5530 | 1399.96 | 1.60% |
| 2024-03-18 | 24.89 | 25.55 | 0.67 | 2.69% | 24.88 | 25.65 | 8527 | 2162.06 | 2.47% |
| 2024-03-15 | 24.88 | 24.88 | -0.20 | -0.80% | 24.38 | 25.22 | 7308 | 1799.96 | 2.12% |
| 2024-03-14 | 25.45 | 25.08 | -0.36 | -1.42% | 24.71 | 26.00 | 8929 | 2261.82 | 2.59% |
| 2024-03-13 | 25.52 | 25.44 | -0.02 | -0.08% | 25.14 | 25.70 | 4400 | 1116.83 | 1.27% |
| 2024-03-12 | 26.09 | 25.46 | -0.44 | -1.70% | 25.06 | 26.09 | 8625 | 2193.75 | 2.50% |
| 2024-03-11 | 24.47 | 25.90 | 1.78 | 7.38% | 24.30 | 26.27 | 19637 | 5009.60 | 5.69% |
| 2024-03-08 | 23.88 | 24.12 | 0.25 | 1.05% | 23.44 | 24.29 | 8831 | 2116.29 | 2.56% |
| 2024-03-07 | 22.58 | 23.87 | 0.81 | 3.51% | 22.58 | 24.87 | 12540 | 3023.35 | 3.63% |
| 2024-03-06 | 22.34 | 23.06 | 0.33 | 1.45% | 22.34 | 23.23 | 4102 | 939.94 | 1.19% |
| 2024-03-05 | 23.27 | 22.73 | -0.58 | -2.49% | 22.65 | 23.38 | 5623 | 1286.44 | 1.63% |
| 2024-03-04 | 23.42 | 23.31 | -0.11 | -0.47% | 22.84 | 23.61 | 5482 | 1273.35 | 1.59% |
| 2024-03-01 | 23.30 | 23.42 | 0.10 | 0.43% | 22.93 | 23.77 | 7222 | 1687.02 | 2.09% |
| 2024-02-29 | 21.96 | 23.32 | 1.04 | 4.67% | 21.83 | 23.45 | 8837 | 2028.49 | 2.56% |
| 2024-02-28 | 24.99 | 22.28 | -2.53 | -10.20% | 22.25 | 25.32 | 13505 | 3218.31 | 3.91% |
| 2024-02-27 | 24.03 | 24.81 | 0.72 | 2.99% | 23.82 | 24.88 | 5939 | 1458.50 | 1.72% |
| 2024-02-26 | 23.85 | 24.09 | 0.38 | 1.60% | 23.58 | 24.70 | 9345 | 2246.89 | 2.71% |
| 2024-02-23 | 23.29 | 23.71 | 0.71 | 3.09% | 22.63 | 23.80 | 5856 | 1371.20 | 1.70% |
| 2024-02-22 | 22.40 | 23.00 | 0.47 | 2.09% | 22.35 | 23.35 | 4855 | 1110.90 | 1.41% |
| 2024-02-21 | 21.96 | 22.53 | 0.39 | 1.76% | 21.31 | 23.27 | 6690 | 1515.98 | 1.94% |
| 2024-02-20 | 21.83 | 22.14 | 0.15 | 0.68% | 21.41 | 22.28 | 4965 | 1085.18 | 1.44% |
| 2024-02-19 | 21.60 | 21.99 | 0.39 | 1.81% | 21.52 | 22.56 | 9957 | 2204.39 | 2.89% |
| 2024-02-08 | 19.36 | 21.60 | 1.99 | 10.15% | 19.24 | 21.77 | 10778 | 2199.49 | 3.12% |
| 2024-02-07 | 20.90 | 19.61 | -0.22 | -1.11% | 19.06 | 20.90 | 12332 | 2392.58 | 3.57% |
| 2024-02-06 | 18.88 | 19.83 | 1.18 | 6.33% | 17.50 | 20.41 | 11058 | 2086.96 | 3.20% |
| 2024-02-05 | 21.30 | 18.65 | -2.66 | -12.48% | 18.03 | 21.30 | 11720 | 2235.52 | 3.40% |