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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 25.00 | 25.13 | 0.13 | 0.52% | 24.79 | 25.52 | 15808 | 3972.95 | 5.44% |
| 2024-05-17 | 23.38 | 25.00 | 1.77 | 7.62% | 23.05 | 25.26 | 18582 | 4538.24 | 6.39% |
| 2024-05-16 | 23.20 | 23.23 | -0.24 | -1.02% | 23.11 | 23.93 | 8485 | 1984.87 | 2.92% |
| 2024-05-15 | 23.50 | 23.47 | -0.07 | -0.30% | 23.10 | 23.98 | 6186 | 1459.91 | 2.13% |
| 2024-05-14 | 24.01 | 23.54 | -0.30 | -1.26% | 23.47 | 24.44 | 9052 | 2154.52 | 3.11% |
| 2024-05-13 | 25.01 | 23.84 | -1.27 | -5.06% | 23.65 | 25.01 | 12760 | 3066.47 | 4.39% |
| 2024-05-10 | 26.50 | 25.11 | -1.53 | -5.74% | 24.95 | 26.78 | 14473 | 3677.11 | 4.98% |
| 2024-05-09 | 26.26 | 26.64 | 0.35 | 1.33% | 26.01 | 26.87 | 11446 | 3044.23 | 3.94% |
| 2024-05-08 | 27.16 | 26.29 | -0.87 | -3.20% | 26.07 | 27.16 | 13140 | 3484.32 | 4.52% |
| 2024-05-07 | 26.55 | 27.16 | 0.61 | 2.30% | 26.55 | 27.50 | 14345 | 3875.06 | 4.93% |
| 2024-05-06 | 26.20 | 26.55 | 0.83 | 3.23% | 25.90 | 26.85 | 12808 | 3374.77 | 4.41% |
| 2024-04-30 | 26.78 | 25.72 | -1.06 | -3.96% | 25.68 | 26.78 | 10476 | 2726.04 | 3.60% |
| 2024-04-29 | 25.68 | 26.78 | 0.98 | 3.80% | 25.63 | 27.06 | 14404 | 3832.98 | 4.95% |
| 2024-04-26 | 24.00 | 25.80 | -0.71 | -2.68% | 23.93 | 26.18 | 24854 | 6295.32 | 8.55% |
| 2024-04-25 | 25.60 | 26.51 | 0.74 | 2.87% | 25.60 | 27.45 | 18015 | 4833.35 | 6.20% |
| 2024-04-24 | 24.80 | 25.77 | 0.97 | 3.91% | 24.70 | 26.10 | 10510 | 2688.43 | 3.62% |
| 2024-04-23 | 25.09 | 24.80 | 0.05 | 0.20% | 24.35 | 25.24 | 13280 | 3291.47 | 4.57% |
| 2024-04-22 | 24.99 | 24.75 | -0.38 | -1.51% | 24.02 | 25.12 | 8428 | 2077.27 | 2.90% |
| 2024-04-19 | 25.04 | 25.13 | -0.38 | -1.49% | 24.87 | 25.70 | 10504 | 2644.20 | 3.61% |
| 2024-04-18 | 25.40 | 25.51 | 0.10 | 0.39% | 24.99 | 26.27 | 13025 | 3334.97 | 4.48% |
| 2024-04-17 | 24.09 | 25.41 | 1.52 | 6.36% | 24.09 | 25.79 | 14164 | 3554.10 | 4.87% |
| 2024-04-16 | 25.90 | 23.89 | -2.03 | -7.83% | 23.09 | 25.90 | 18599 | 4449.37 | 6.40% |
| 2024-04-15 | 27.00 | 25.92 | -0.97 | -3.61% | 25.23 | 27.43 | 12768 | 3340.21 | 4.39% |
| 2024-04-12 | 27.16 | 26.89 | -0.29 | -1.07% | 26.69 | 27.50 | 7807 | 2110.36 | 2.69% |
| 2024-04-11 | 26.98 | 27.18 | -0.05 | -0.18% | 26.72 | 27.50 | 12563 | 3413.04 | 4.32% |
| 2024-04-10 | 28.30 | 27.23 | -1.21 | -4.25% | 26.83 | 28.30 | 17097 | 4665.13 | 5.88% |
| 2024-04-09 | 28.20 | 28.44 | 0.79 | 2.86% | 27.66 | 28.61 | 11339 | 3211.51 | 3.90% |
| 2024-04-08 | 28.80 | 27.65 | -1.15 | -3.99% | 27.59 | 28.80 | 16750 | 4695.28 | 5.76% |
| 2024-04-03 | 29.65 | 28.80 | -1.05 | -3.52% | 28.80 | 29.80 | 19002 | 5534.89 | 6.54% |
| 2024-04-02 | 29.53 | 29.85 | 0.18 | 0.61% | 29.45 | 30.41 | 25570 | 7657.84 | 8.80% |
| 2024-04-01 | 29.60 | 29.67 | 0.21 | 0.71% | 29.20 | 29.71 | 22933 | 6764.46 | 7.89% |
| 2024-03-29 | 29.40 | 29.46 | 0.16 | 0.55% | 29.15 | 30.39 | 20014 | 5948.40 | 6.88% |
| 2024-03-28 | 28.14 | 29.30 | 1.16 | 4.12% | 28.11 | 29.65 | 18175 | 5290.15 | 6.25% |
| 2024-03-27 | 29.68 | 28.14 | -1.56 | -5.25% | 28.11 | 30.50 | 19325 | 5641.40 | 6.65% |
| 2024-03-26 | 30.00 | 29.70 | -0.56 | -1.85% | 29.42 | 30.56 | 16658 | 4980.30 | 5.73% |
| 2024-03-25 | 30.96 | 30.26 | -0.85 | -2.73% | 30.15 | 31.96 | 24809 | 7709.91 | 8.53% |
| 2024-03-22 | 32.75 | 31.11 | -1.84 | -5.58% | 30.87 | 32.80 | 38046 | 12035.61 | 13.09% |
| 2024-03-21 | 31.99 | 32.95 | 0.66 | 2.04% | 31.19 | 33.34 | 44738 | 14450.53 | 15.39% |
| 2024-03-20 | 31.83 | 32.29 | 0.33 | 1.03% | 31.50 | 32.42 | 34462 | 11047.58 | 11.85% |
| 2024-03-19 | 33.30 | 31.96 | -1.58 | -4.71% | 31.81 | 33.30 | 30690 | 9958.84 | 11.23% |
| 2024-03-18 | 32.76 | 33.54 | 0.82 | 2.51% | 32.13 | 34.32 | 32307 | 10731.71 | 11.83% |
| 2024-03-15 | 31.85 | 32.72 | 0.87 | 2.73% | 31.19 | 32.98 | 33254 | 10756.64 | 12.17% |
| 2024-03-14 | 31.20 | 31.85 | 0.57 | 1.82% | 31.01 | 33.48 | 39200 | 12538.51 | 14.35% |
| 2024-03-13 | 30.43 | 31.28 | 0.05 | 0.16% | 30.18 | 32.20 | 39817 | 12536.37 | 14.57% |
| 2024-03-12 | 29.40 | 31.23 | 1.79 | 6.08% | 29.04 | 31.76 | 38499 | 11777.47 | 14.09% |
| 2024-03-11 | 28.58 | 29.44 | 0.60 | 2.08% | 28.42 | 29.58 | 16210 | 4709.06 | 5.93% |
| 2024-03-08 | 28.60 | 28.84 | 0.35 | 1.23% | 28.13 | 28.99 | 12758 | 3636.67 | 4.67% |
| 2024-03-07 | 30.55 | 28.49 | -1.11 | -3.75% | 28.43 | 30.98 | 27682 | 8216.69 | 10.13% |
| 2024-03-06 | 27.81 | 29.60 | 1.40 | 4.96% | 27.70 | 30.34 | 30590 | 8971.07 | 11.20% |
| 2024-03-05 | 28.90 | 28.20 | -1.07 | -3.66% | 28.07 | 29.18 | 19576 | 5595.49 | 7.17% |
| 2024-03-04 | 29.97 | 29.27 | -0.85 | -2.82% | 28.88 | 30.18 | 28193 | 8248.44 | 10.32% |
| 2024-03-01 | 30.00 | 30.12 | 0.04 | 0.13% | 29.56 | 30.57 | 29643 | 8884.00 | 10.85% |
| 2024-02-29 | 28.51 | 30.08 | 0.60 | 2.04% | 28.31 | 30.27 | 38655 | 11378.49 | 14.15% |
| 2024-02-28 | 30.00 | 29.48 | -1.91 | -6.08% | 29.20 | 32.50 | 56508 | 17356.17 | 20.68% |
| 2024-02-27 | 28.62 | 31.39 | 2.77 | 9.68% | 28.17 | 32.31 | 55302 | 16927.69 | 20.24% |
| 2024-02-26 | 30.50 | 28.62 | -0.39 | -1.34% | 28.44 | 30.68 | 47607 | 14021.00 | 17.43% |
| 2024-02-23 | 27.29 | 29.01 | 1.72 | 6.30% | 26.71 | 29.32 | 35436 | 9938.77 | 12.97% |
| 2024-02-22 | 26.08 | 27.29 | 1.26 | 4.84% | 25.65 | 27.80 | 25217 | 6763.78 | 9.23% |
| 2024-02-21 | 25.99 | 26.03 | 0.06 | 0.23% | 25.01 | 27.18 | 22495 | 5960.96 | 8.23% |
| 2024-02-20 | 25.35 | 25.97 | 0.13 | 0.50% | 24.82 | 27.40 | 20440 | 5347.25 | 7.48% |
| 2024-02-19 | 24.06 | 25.84 | 2.14 | 9.03% | 23.70 | 25.94 | 23094 | 5789.10 | 8.45% |