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 | 26.03 | 26.09 | 0.03 | 0.12% | 25.92 | 26.86 | 229221 | 60485.84 | 2.27% |
| 2024-05-07 | 25.85 | 26.06 | 0.03 | 0.12% | 25.81 | 26.52 | 155032 | 40564.09 | 1.54% |
| 2024-05-06 | 26.50 | 26.03 | -0.46 | -1.74% | 25.40 | 26.67 | 304498 | 78957.15 | 3.02% |
| 2024-04-30 | 27.40 | 26.49 | -0.42 | -1.56% | 26.35 | 27.77 | 200323 | 53691.74 | 1.99% |
| 2024-04-29 | 26.81 | 26.91 | 0.31 | 1.17% | 26.73 | 27.48 | 210236 | 56866.59 | 2.09% |
| 2024-04-26 | 26.92 | 26.60 | -0.40 | -1.48% | 26.48 | 27.41 | 174282 | 46695.13 | 1.73% |
| 2024-04-25 | 27.46 | 27.00 | -0.46 | -1.68% | 26.90 | 27.46 | 88156 | 23872.16 | 0.87% |
| 2024-04-24 | 26.83 | 27.46 | 0.63 | 2.35% | 26.71 | 27.47 | 110508 | 29970.54 | 1.10% |
| 2024-04-23 | 27.42 | 26.83 | -0.60 | -2.19% | 26.21 | 27.54 | 202560 | 54088.71 | 2.01% |
| 2024-04-22 | 28.25 | 27.43 | -0.67 | -2.38% | 27.27 | 28.58 | 143659 | 39695.43 | 1.42% |
| 2024-04-19 | 28.00 | 28.10 | 0.00 | 0.00% | 27.70 | 28.38 | 118846 | 33257.07 | 1.18% |
| 2024-04-18 | 27.70 | 28.10 | 0.32 | 1.15% | 27.50 | 28.76 | 196477 | 55412.52 | 1.95% |
| 2024-04-17 | 26.82 | 27.78 | 0.56 | 2.06% | 26.50 | 27.88 | 182351 | 49824.80 | 1.81% |
| 2024-04-16 | 27.18 | 27.22 | -0.14 | -0.51% | 27.01 | 27.85 | 181492 | 49696.23 | 1.80% |
| 2024-04-15 | 27.04 | 27.36 | 0.28 | 1.03% | 26.51 | 28.11 | 260847 | 71408.82 | 2.59% |
| 2024-04-12 | 26.59 | 27.08 | 0.20 | 0.74% | 26.46 | 27.37 | 349371 | 94595.60 | 3.46% |
| 2024-04-11 | 24.91 | 26.88 | 2.11 | 8.52% | 24.90 | 27.25 | 423681 | 112545.96 | 4.20% |
| 2024-04-10 | 25.00 | 24.77 | -0.19 | -0.76% | 24.68 | 25.19 | 88433 | 21986.61 | 0.88% |
| 2024-04-09 | 24.82 | 24.96 | -0.03 | -0.12% | 24.71 | 25.15 | 77853 | 19393.11 | 0.77% |
| 2024-04-08 | 24.23 | 24.99 | 0.69 | 2.84% | 24.16 | 25.50 | 173119 | 43283.82 | 1.72% |
| 2024-04-03 | 24.67 | 24.30 | -0.33 | -1.34% | 24.22 | 24.67 | 60103 | 14669.44 | 0.60% |
| 2024-04-02 | 24.20 | 24.63 | 0.43 | 1.78% | 24.01 | 24.78 | 124190 | 30423.50 | 1.23% |
| 2024-04-01 | 24.98 | 24.20 | -0.78 | -3.12% | 24.00 | 25.15 | 177574 | 43156.05 | 1.76% |
| 2024-03-29 | 24.00 | 24.98 | 0.89 | 3.69% | 23.86 | 25.05 | 112884 | 27695.83 | 1.12% |
| 2024-03-28 | 23.48 | 24.09 | 0.69 | 2.95% | 23.25 | 24.43 | 98804 | 23779.11 | 0.98% |
| 2024-03-27 | 24.09 | 23.40 | -0.77 | -3.19% | 23.40 | 24.13 | 112888 | 26715.54 | 1.12% |
| 2024-03-26 | 24.06 | 24.17 | 0.10 | 0.42% | 23.85 | 24.25 | 89868 | 21610.33 | 0.89% |
| 2024-03-25 | 24.52 | 24.07 | -0.45 | -1.84% | 24.00 | 24.76 | 88473 | 21552.86 | 0.88% |
| 2024-03-22 | 24.81 | 24.52 | -0.33 | -1.33% | 24.39 | 24.95 | 105995 | 26071.81 | 1.05% |
| 2024-03-21 | 25.21 | 24.85 | -0.33 | -1.31% | 24.63 | 25.30 | 139595 | 34697.84 | 1.38% |
| 2024-03-20 | 25.38 | 25.18 | -0.27 | -1.06% | 25.03 | 26.00 | 115484 | 29269.01 | 1.15% |
| 2024-03-19 | 25.57 | 25.45 | -0.20 | -0.78% | 25.00 | 25.65 | 123169 | 31210.55 | 1.22% |
| 2024-03-18 | 24.90 | 25.65 | 1.05 | 4.27% | 24.85 | 25.66 | 210213 | 53285.12 | 2.08% |
| 2024-03-15 | 24.58 | 24.60 | -0.05 | -0.20% | 24.25 | 24.86 | 111558 | 27326.30 | 1.11% |
| 2024-03-14 | 24.85 | 24.65 | -0.18 | -0.72% | 24.44 | 24.98 | 87748 | 21638.74 | 0.87% |
| 2024-03-13 | 24.65 | 24.83 | 0.09 | 0.36% | 24.51 | 24.96 | 121980 | 30232.29 | 1.21% |
| 2024-03-12 | 25.28 | 24.74 | -0.26 | -1.04% | 24.63 | 25.36 | 162200 | 40372.53 | 1.61% |
| 2024-03-11 | 24.76 | 25.00 | 0.24 | 0.97% | 24.65 | 25.39 | 212134 | 53045.46 | 2.10% |
| 2024-03-08 | 24.55 | 24.76 | 0.32 | 1.31% | 24.30 | 24.79 | 141183 | 34695.16 | 1.40% |
| 2024-03-07 | 24.80 | 24.44 | -0.53 | -2.12% | 24.28 | 25.13 | 182572 | 45145.92 | 1.81% |
| 2024-03-06 | 24.37 | 24.97 | 0.87 | 3.61% | 23.88 | 25.55 | 280640 | 69598.54 | 2.78% |
| 2024-03-05 | 23.66 | 24.10 | 0.26 | 1.09% | 23.50 | 24.29 | 224006 | 53763.80 | 2.22% |
| 2024-03-04 | 23.39 | 23.84 | 1.18 | 5.21% | 23.21 | 24.00 | 281702 | 66639.37 | 2.79% |
| 2024-03-01 | 22.40 | 22.66 | 0.39 | 1.75% | 22.23 | 22.71 | 173006 | 38982.48 | 1.72% |
| 2024-02-29 | 21.52 | 22.27 | 0.50 | 2.30% | 21.51 | 22.35 | 124690 | 27578.06 | 1.24% |
| 2024-02-28 | 22.42 | 21.77 | -0.66 | -2.94% | 21.71 | 22.54 | 145283 | 32241.41 | 1.44% |
| 2024-02-27 | 22.27 | 22.43 | 0.09 | 0.40% | 22.03 | 22.63 | 121810 | 27261.40 | 1.21% |
| 2024-02-26 | 21.95 | 22.34 | 0.39 | 1.78% | 21.75 | 22.63 | 154120 | 34408.28 | 1.53% |
| 2024-02-23 | 21.97 | 21.95 | 0.04 | 0.18% | 21.60 | 22.05 | 97915 | 21396.06 | 0.97% |
| 2024-02-22 | 21.70 | 21.91 | 0.03 | 0.14% | 21.66 | 22.13 | 98594 | 21577.94 | 0.98% |
| 2024-02-21 | 22.20 | 21.88 | -0.51 | -2.28% | 21.85 | 22.40 | 163352 | 36063.60 | 1.62% |
| 2024-02-20 | 21.30 | 22.39 | 1.05 | 4.92% | 21.00 | 22.79 | 208698 | 45681.41 | 2.07% |
| 2024-02-19 | 21.60 | 21.34 | -0.07 | -0.33% | 20.92 | 21.62 | 150616 | 31895.02 | 1.49% |
| 2024-02-08 | 21.98 | 21.41 | -0.67 | -3.03% | 21.25 | 22.80 | 244727 | 54130.50 | 2.43% |
| 2024-02-07 | 21.32 | 22.08 | 1.89 | 9.36% | 20.83 | 22.10 | 333340 | 72575.45 | 3.31% |
| 2024-02-06 | 18.36 | 20.19 | 1.84 | 10.03% | 18.17 | 20.19 | 102639 | 20124.14 | 1.02% |
| 2024-02-05 | 19.11 | 18.35 | -0.95 | -4.92% | 17.72 | 19.20 | 160468 | 29565.52 | 1.59% |
| 2024-02-02 | 19.76 | 19.30 | -0.53 | -2.67% | 18.58 | 20.15 | 119418 | 23207.85 | 1.18% |
| 2024-02-01 | 19.64 | 19.83 | -0.02 | -0.10% | 19.64 | 20.34 | 95084 | 18999.36 | 0.94% |
| 2024-01-31 | 20.13 | 19.85 | -0.43 | -2.12% | 19.79 | 20.41 | 96915 | 19426.70 | 0.96% |
| 2024-01-30 | 20.50 | 20.28 | -0.42 | -2.03% | 20.27 | 20.88 | 63646 | 13082.07 | 0.63% |