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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 26.16 | 25.96 | -0.42 | -1.59% | 25.61 | 26.36 | 24466 | 6333.10 | 1.75% |
| 2024-05-16 | 26.40 | 26.38 | 0.03 | 0.11% | 26.00 | 26.87 | 23642 | 6235.55 | 1.69% |
| 2024-05-15 | 27.34 | 26.35 | -0.58 | -2.15% | 26.22 | 27.65 | 30735 | 8250.86 | 2.20% |
| 2024-05-14 | 28.04 | 26.93 | -1.37 | -4.84% | 26.72 | 28.04 | 41229 | 11296.60 | 2.95% |
| 2024-05-13 | 27.59 | 28.30 | 0.48 | 1.73% | 27.31 | 28.87 | 44411 | 12476.10 | 3.17% |
| 2024-05-10 | 26.98 | 27.82 | 0.70 | 2.58% | 26.68 | 28.32 | 41864 | 11507.21 | 2.99% |
| 2024-05-09 | 26.68 | 27.12 | 0.80 | 3.04% | 26.51 | 27.48 | 33141 | 8980.91 | 2.37% |
| 2024-05-08 | 26.77 | 26.32 | -0.57 | -2.12% | 26.24 | 27.25 | 31946 | 8536.07 | 2.28% |
| 2024-05-07 | 25.70 | 26.89 | 1.07 | 4.14% | 25.50 | 27.29 | 52147 | 13659.93 | 3.73% |
| 2024-05-06 | 25.17 | 25.82 | 0.87 | 3.49% | 25.10 | 25.90 | 33562 | 8580.46 | 2.40% |
| 2024-04-30 | 25.50 | 24.95 | -0.45 | -1.77% | 24.80 | 25.56 | 25376 | 6364.89 | 1.81% |
| 2024-04-29 | 24.78 | 25.40 | 0.35 | 1.40% | 24.78 | 25.86 | 32901 | 8374.37 | 2.35% |
| 2024-04-26 | 24.99 | 25.05 | -0.61 | -2.38% | 23.56 | 25.35 | 49004 | 12198.88 | 3.50% |
| 2024-04-25 | 25.10 | 25.66 | 0.55 | 2.19% | 24.71 | 25.95 | 42485 | 10803.28 | 3.04% |
| 2024-04-24 | 24.72 | 25.11 | 0.46 | 1.87% | 24.50 | 25.53 | 31987 | 7980.83 | 2.29% |
| 2024-04-23 | 24.66 | 24.65 | -0.03 | -0.12% | 24.52 | 25.67 | 33692 | 8425.57 | 2.41% |
| 2024-04-22 | 24.50 | 24.68 | 0.10 | 0.41% | 24.50 | 25.31 | 29442 | 7334.01 | 2.10% |
| 2024-04-19 | 25.00 | 24.58 | -0.63 | -2.50% | 24.46 | 25.55 | 39241 | 9744.33 | 2.80% |
| 2024-04-18 | 25.48 | 25.21 | -0.73 | -2.81% | 25.00 | 25.67 | 62429 | 15791.26 | 4.46% |
| 2024-04-17 | 24.28 | 25.94 | 1.91 | 7.95% | 24.04 | 26.00 | 89749 | 22424.16 | 6.41% |
| 2024-04-16 | 24.32 | 24.03 | -0.27 | -1.11% | 24.03 | 25.09 | 65311 | 15981.74 | 4.67% |
| 2024-04-15 | 25.04 | 24.30 | -0.74 | -2.96% | 23.82 | 25.49 | 106763 | 26103.06 | 7.63% |
| 2024-04-12 | 23.37 | 25.04 | 4.17 | 19.98% | 23.30 | 25.04 | 128242 | 31192.77 | 14.84% |
| 2024-04-11 | 20.76 | 20.87 | 0.11 | 0.53% | 20.51 | 21.30 | 13891 | 2909.54 | 1.61% |
| 2024-04-10 | 21.27 | 20.76 | -0.56 | -2.63% | 20.65 | 21.36 | 16637 | 3473.91 | 1.93% |
| 2024-04-09 | 20.76 | 21.32 | 0.56 | 2.70% | 20.75 | 21.38 | 16009 | 3387.13 | 1.85% |
| 2024-04-08 | 21.60 | 20.76 | -1.07 | -4.90% | 20.68 | 21.74 | 21735 | 4583.96 | 2.52% |
| 2024-04-03 | 22.18 | 21.83 | -0.58 | -2.59% | 21.66 | 22.41 | 21015 | 4606.84 | 2.43% |
| 2024-04-02 | 22.46 | 22.41 | 0.42 | 1.91% | 22.20 | 22.66 | 32289 | 7255.55 | 3.74% |
| 2024-04-01 | 21.31 | 21.99 | 0.55 | 2.57% | 21.31 | 22.12 | 16494 | 3594.60 | 1.91% |
| 2024-03-29 | 21.15 | 21.44 | 0.42 | 2.00% | 20.90 | 21.45 | 12884 | 2729.72 | 1.49% |
| 2024-03-28 | 20.68 | 21.02 | 0.31 | 1.50% | 20.65 | 21.48 | 19367 | 4087.52 | 2.24% |
| 2024-03-27 | 21.70 | 20.71 | -1.07 | -4.91% | 20.70 | 21.85 | 16757 | 3559.68 | 1.94% |
| 2024-03-26 | 21.81 | 21.78 | 0.09 | 0.41% | 21.26 | 22.12 | 18424 | 4002.04 | 2.13% |
| 2024-03-25 | 22.26 | 21.69 | -0.66 | -2.95% | 21.68 | 22.49 | 22350 | 4942.30 | 2.59% |
| 2024-03-22 | 22.84 | 22.35 | -0.59 | -2.57% | 22.10 | 23.06 | 25158 | 5640.25 | 2.91% |
| 2024-03-21 | 23.21 | 22.94 | -0.32 | -1.38% | 22.74 | 23.43 | 21326 | 4908.99 | 2.47% |
| 2024-03-20 | 23.20 | 23.26 | 0.07 | 0.30% | 23.00 | 23.49 | 15928 | 3708.54 | 1.84% |
| 2024-03-19 | 23.50 | 23.19 | -0.29 | -1.24% | 23.18 | 23.64 | 21185 | 4958.35 | 2.45% |
| 2024-03-18 | 23.16 | 23.48 | 0.55 | 2.40% | 23.03 | 23.48 | 26114 | 6074.38 | 3.02% |
| 2024-03-15 | 22.76 | 22.93 | 0.03 | 0.13% | 22.63 | 23.01 | 20289 | 4632.23 | 2.35% |
| 2024-03-14 | 23.07 | 22.90 | -0.17 | -0.74% | 22.52 | 23.23 | 25738 | 5897.23 | 2.98% |
| 2024-03-13 | 23.30 | 23.07 | -0.23 | -0.99% | 22.90 | 23.45 | 29400 | 6794.86 | 3.40% |
| 2024-03-12 | 23.78 | 23.30 | -0.35 | -1.48% | 23.05 | 23.98 | 40837 | 9534.78 | 4.73% |
| 2024-03-11 | 22.60 | 23.65 | 1.34 | 6.01% | 22.55 | 24.00 | 46356 | 10810.54 | 5.36% |
| 2024-03-08 | 21.98 | 22.31 | 0.45 | 2.06% | 21.70 | 22.58 | 23365 | 5201.50 | 2.70% |
| 2024-03-07 | 22.62 | 21.86 | -0.84 | -3.70% | 21.85 | 22.80 | 31853 | 7105.11 | 3.69% |
| 2024-03-06 | 21.60 | 22.70 | 0.96 | 4.42% | 21.60 | 23.01 | 39987 | 8971.39 | 4.63% |
| 2024-03-05 | 22.51 | 21.74 | -0.75 | -3.33% | 21.65 | 22.52 | 22426 | 4926.76 | 2.60% |
| 2024-03-04 | 22.50 | 22.49 | 0.23 | 1.03% | 22.12 | 22.88 | 24366 | 5477.89 | 2.82% |
| 2024-03-01 | 22.28 | 22.26 | 0.13 | 0.59% | 21.90 | 22.58 | 23992 | 5328.44 | 2.78% |
| 2024-02-29 | 21.00 | 22.13 | 0.75 | 3.51% | 20.91 | 22.25 | 29180 | 6366.96 | 3.38% |
| 2024-02-28 | 23.53 | 21.38 | -1.26 | -5.57% | 21.38 | 23.89 | 43712 | 9971.24 | 5.06% |
| 2024-02-27 | 22.34 | 22.64 | 0.55 | 2.49% | 22.08 | 22.67 | 23136 | 5187.34 | 2.68% |
| 2024-02-26 | 21.75 | 22.09 | 0.19 | 0.87% | 21.70 | 22.58 | 20276 | 4483.91 | 2.35% |
| 2024-02-23 | 21.58 | 21.90 | 0.82 | 3.89% | 21.40 | 22.53 | 27313 | 5958.25 | 3.16% |
| 2024-02-22 | 20.71 | 21.08 | 0.28 | 1.35% | 20.55 | 21.33 | 14311 | 3002.19 | 1.66% |
| 2024-02-21 | 20.17 | 20.80 | 0.42 | 2.06% | 20.03 | 21.50 | 23571 | 4931.96 | 2.73% |
| 2024-02-20 | 20.83 | 20.38 | -0.54 | -2.58% | 20.11 | 20.90 | 18528 | 3765.86 | 2.14% |
| 2024-02-19 | 20.75 | 20.92 | 0.23 | 1.11% | 20.39 | 21.51 | 28269 | 5919.68 | 3.27% |