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 | 25.14 | 25.10 | 0.02 | 0.08% | 24.98 | 25.58 | 7923 | 1999.17 | 1.24% |
| 2024-05-13 | 25.30 | 25.08 | -0.40 | -1.57% | 24.83 | 25.80 | 10004 | 2529.89 | 1.57% |
| 2024-05-10 | 26.10 | 25.48 | -0.59 | -2.26% | 25.21 | 26.18 | 13263 | 3392.48 | 2.08% |
| 2024-05-09 | 26.24 | 26.07 | -0.04 | -0.15% | 26.02 | 26.42 | 7412 | 1941.59 | 1.16% |
| 2024-05-08 | 26.53 | 26.11 | -0.43 | -1.62% | 26.00 | 26.80 | 8641 | 2270.15 | 1.36% |
| 2024-05-07 | 26.52 | 26.54 | 0.26 | 0.99% | 26.21 | 26.83 | 10672 | 2828.37 | 1.68% |
| 2024-05-06 | 26.66 | 26.28 | -0.02 | -0.08% | 25.96 | 26.96 | 11393 | 3000.93 | 1.79% |
| 2024-04-30 | 25.71 | 26.30 | 0.59 | 2.29% | 25.35 | 26.66 | 19450 | 5061.05 | 3.05% |
| 2024-04-29 | 24.98 | 25.71 | 2.01 | 8.48% | 24.53 | 26.50 | 25770 | 6579.50 | 4.05% |
| 2024-04-26 | 22.66 | 23.70 | 1.04 | 4.59% | 22.47 | 23.79 | 11557 | 2697.52 | 1.81% |
| 2024-04-25 | 22.75 | 22.66 | 0.05 | 0.22% | 22.30 | 23.10 | 8505 | 1939.75 | 1.34% |
| 2024-04-24 | 21.94 | 22.61 | 0.62 | 2.82% | 21.93 | 22.77 | 7567 | 1700.39 | 1.19% |
| 2024-04-23 | 21.94 | 21.99 | 0.37 | 1.71% | 21.64 | 22.22 | 5841 | 1284.20 | 0.92% |
| 2024-04-22 | 21.80 | 21.62 | 0.26 | 1.22% | 20.50 | 21.80 | 7137 | 1526.52 | 1.12% |
| 2024-04-19 | 21.59 | 21.36 | -0.41 | -1.88% | 21.12 | 21.70 | 7818 | 1668.80 | 1.23% |
| 2024-04-18 | 21.90 | 21.77 | -0.21 | -0.96% | 21.20 | 22.40 | 11389 | 2485.10 | 1.79% |
| 2024-04-17 | 20.50 | 21.98 | 2.28 | 11.57% | 20.28 | 21.99 | 12948 | 2774.92 | 2.03% |
| 2024-04-16 | 21.00 | 19.70 | -1.55 | -7.29% | 19.40 | 21.00 | 17088 | 3399.89 | 2.68% |
| 2024-04-15 | 23.00 | 21.25 | -2.45 | -10.34% | 21.00 | 23.66 | 21622 | 4750.17 | 3.40% |
| 2024-04-12 | 23.69 | 23.70 | 0.05 | 0.21% | 23.69 | 24.50 | 10786 | 2592.71 | 1.69% |
| 2024-04-11 | 23.76 | 23.65 | -0.03 | -0.13% | 23.42 | 24.07 | 8457 | 2010.45 | 1.33% |
| 2024-04-10 | 24.37 | 23.68 | -0.77 | -3.15% | 23.41 | 24.37 | 11321 | 2685.70 | 1.78% |
| 2024-04-09 | 23.51 | 24.45 | 0.73 | 3.08% | 23.50 | 24.57 | 15383 | 3726.82 | 2.42% |
| 2024-04-08 | 24.43 | 23.72 | -0.85 | -3.46% | 23.50 | 24.43 | 15772 | 3764.10 | 2.48% |
| 2024-04-03 | 25.77 | 24.57 | -1.33 | -5.14% | 24.13 | 25.83 | 23620 | 5845.48 | 3.71% |
| 2024-04-02 | 27.05 | 25.90 | -1.21 | -4.46% | 25.61 | 27.16 | 26547 | 6969.90 | 4.17% |
| 2024-04-01 | 27.02 | 27.11 | 0.11 | 0.41% | 26.33 | 27.65 | 28825 | 7748.56 | 4.53% |
| 2024-03-29 | 27.50 | 27.00 | -0.88 | -3.16% | 26.30 | 27.70 | 40079 | 10747.10 | 7.39% |
| 2024-03-28 | 27.85 | 27.88 | -0.80 | -2.79% | 27.01 | 29.25 | 56764 | 15965.54 | 10.47% |
| 2024-03-27 | 29.09 | 28.68 | -1.96 | -6.40% | 28.57 | 32.50 | 85925 | 26172.20 | 15.84% |
| 2024-03-26 | 25.52 | 30.64 | 5.11 | 20.02% | 24.80 | 30.64 | 67431 | 19116.38 | 12.43% |
| 2024-03-25 | 26.65 | 25.53 | -1.42 | -5.27% | 25.52 | 27.23 | 19509 | 5107.60 | 3.60% |
| 2024-03-22 | 27.76 | 26.95 | -0.86 | -3.09% | 26.75 | 27.94 | 24026 | 6525.95 | 4.43% |
| 2024-03-21 | 28.05 | 27.81 | -0.29 | -1.03% | 27.33 | 28.60 | 21591 | 6023.86 | 3.98% |
| 2024-03-20 | 28.13 | 28.10 | -0.06 | -0.21% | 27.45 | 28.88 | 35259 | 9867.02 | 6.50% |
| 2024-03-19 | 26.98 | 28.16 | 1.36 | 5.07% | 26.58 | 29.08 | 42397 | 11927.92 | 7.82% |
| 2024-03-18 | 27.00 | 26.80 | -0.20 | -0.74% | 26.23 | 27.03 | 26663 | 7110.91 | 4.92% |
| 2024-03-15 | 25.01 | 27.00 | 1.87 | 7.44% | 24.85 | 27.33 | 37522 | 9842.07 | 6.92% |
| 2024-03-14 | 25.49 | 25.13 | -0.51 | -1.99% | 24.77 | 25.80 | 19466 | 4915.37 | 3.59% |
| 2024-03-13 | 26.15 | 25.64 | -0.16 | -0.62% | 25.50 | 26.36 | 19488 | 5052.94 | 3.59% |
| 2024-03-12 | 25.83 | 25.80 | -0.03 | -0.12% | 25.46 | 26.35 | 16397 | 4238.63 | 3.02% |
| 2024-03-11 | 25.63 | 25.83 | 0.20 | 0.78% | 25.00 | 25.95 | 16276 | 4145.53 | 3.00% |
| 2024-03-08 | 24.75 | 25.63 | 0.85 | 3.43% | 24.68 | 25.94 | 20284 | 5171.75 | 3.74% |
| 2024-03-07 | 25.40 | 24.78 | -0.63 | -2.48% | 24.68 | 26.10 | 17935 | 4546.44 | 3.31% |
| 2024-03-06 | 25.48 | 25.41 | -0.34 | -1.32% | 24.60 | 25.96 | 21649 | 5468.76 | 3.99% |
| 2024-03-05 | 26.55 | 25.75 | -1.63 | -5.95% | 25.40 | 27.28 | 37895 | 9948.13 | 6.99% |
| 2024-03-04 | 25.61 | 27.38 | 2.09 | 8.26% | 24.60 | 27.57 | 47029 | 12334.64 | 8.67% |
| 2024-03-01 | 24.48 | 25.29 | 1.03 | 4.25% | 24.10 | 25.55 | 28523 | 7128.13 | 5.26% |
| 2024-02-29 | 22.39 | 24.26 | 1.31 | 5.71% | 22.39 | 24.33 | 32985 | 7807.10 | 6.08% |
| 2024-02-28 | 26.80 | 22.95 | -3.76 | -14.08% | 22.80 | 27.42 | 44278 | 10973.58 | 8.16% |
| 2024-02-27 | 24.99 | 26.71 | 1.63 | 6.50% | 24.66 | 26.80 | 21783 | 5587.09 | 4.02% |
| 2024-02-26 | 25.30 | 25.08 | 0.42 | 1.70% | 24.24 | 25.88 | 24130 | 6072.67 | 4.45% |
| 2024-02-23 | 23.41 | 24.66 | 1.25 | 5.34% | 23.20 | 24.86 | 25712 | 6210.47 | 4.74% |
| 2024-02-22 | 22.10 | 23.41 | 1.47 | 6.70% | 22.10 | 23.50 | 31911 | 7347.59 | 5.88% |
| 2024-02-21 | 21.39 | 21.94 | -0.08 | -0.36% | 21.00 | 22.74 | 30693 | 6732.06 | 5.66% |
| 2024-02-20 | 21.48 | 22.02 | 0.00 | 0.00% | 20.82 | 23.22 | 40937 | 9027.45 | 7.55% |
| 2024-02-19 | 19.52 | 22.02 | 2.52 | 12.92% | 19.52 | 22.02 | 34694 | 7254.86 | 6.40% |
| 2024-02-08 | 16.26 | 19.50 | 3.25 | 20.00% | 15.50 | 19.50 | 42620 | 7346.28 | 7.86% |
| 2024-02-07 | 17.89 | 16.25 | -1.27 | -7.25% | 15.77 | 17.89 | 37614 | 6268.41 | 6.94% |
| 2024-02-06 | 17.59 | 17.52 | -0.11 | -0.62% | 15.25 | 17.98 | 38793 | 6414.42 | 7.15% |
| 2024-02-05 | 21.36 | 17.63 | -3.89 | -18.08% | 17.60 | 21.49 | 36231 | 6780.64 | 6.68% |