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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 27.05 | 26.47 | -0.71 | -2.61% | 26.31 | 27.18 | 102926 | 27425.85 | 1.99% |
| 2024-05-06 | 26.41 | 27.18 | 1.01 | 3.86% | 26.03 | 27.38 | 149469 | 40072.93 | 2.88% |
| 2024-04-30 | 26.59 | 26.17 | -0.43 | -1.62% | 25.88 | 26.75 | 99719 | 26137.35 | 1.92% |
| 2024-04-29 | 27.00 | 26.60 | -0.36 | -1.34% | 26.15 | 27.19 | 114517 | 30433.40 | 2.21% |
| 2024-04-26 | 25.57 | 26.96 | 1.37 | 5.35% | 25.54 | 27.20 | 191592 | 51156.98 | 3.70% |
| 2024-04-25 | 26.30 | 25.59 | -1.11 | -4.16% | 25.32 | 26.70 | 257939 | 66614.35 | 4.98% |
| 2024-04-24 | 29.89 | 26.70 | -2.72 | -9.25% | 26.48 | 30.20 | 214426 | 57639.83 | 4.14% |
| 2024-04-23 | 30.50 | 29.42 | -1.03 | -3.38% | 29.11 | 30.58 | 78667 | 23180.68 | 1.52% |
| 2024-04-22 | 30.97 | 30.45 | -0.52 | -1.68% | 30.30 | 31.13 | 56406 | 17292.55 | 1.09% |
| 2024-04-19 | 31.11 | 30.97 | -0.23 | -0.74% | 30.28 | 31.16 | 69455 | 21365.29 | 1.34% |
| 2024-04-18 | 30.00 | 31.20 | 1.23 | 4.10% | 29.73 | 31.77 | 113843 | 35372.84 | 2.20% |
| 2024-04-17 | 28.43 | 29.97 | 1.53 | 5.38% | 28.43 | 30.08 | 71096 | 20829.41 | 1.37% |
| 2024-04-16 | 28.80 | 28.44 | -0.85 | -2.90% | 28.44 | 29.70 | 62951 | 18177.69 | 1.21% |
| 2024-04-15 | 28.88 | 29.29 | 0.41 | 1.42% | 28.60 | 29.34 | 61705 | 17941.78 | 1.19% |
| 2024-04-12 | 28.82 | 28.88 | 0.06 | 0.21% | 28.60 | 29.36 | 58891 | 17107.42 | 1.14% |
| 2024-04-11 | 27.88 | 28.82 | 0.60 | 2.13% | 27.88 | 29.38 | 77270 | 22262.63 | 1.49% |
| 2024-04-10 | 28.25 | 28.22 | 0.14 | 0.50% | 28.00 | 28.86 | 88992 | 25273.62 | 1.72% |
| 2024-04-09 | 29.41 | 28.08 | -1.68 | -5.65% | 27.89 | 29.60 | 121992 | 34703.91 | 2.35% |
| 2024-04-08 | 29.41 | 29.76 | 0.35 | 1.19% | 29.20 | 30.50 | 73669 | 22043.81 | 1.42% |
| 2024-04-03 | 29.20 | 29.41 | 0.13 | 0.44% | 28.66 | 29.61 | 59248 | 17316.35 | 1.14% |
| 2024-04-02 | 29.77 | 29.28 | -0.49 | -1.65% | 28.72 | 29.97 | 89264 | 25979.78 | 1.72% |
| 2024-04-01 | 30.19 | 29.77 | -0.42 | -1.39% | 29.01 | 30.28 | 75854 | 22465.00 | 1.46% |
| 2024-03-29 | 29.42 | 30.19 | 0.88 | 3.00% | 29.32 | 30.40 | 57799 | 17343.07 | 1.11% |
| 2024-03-28 | 28.45 | 29.31 | 1.00 | 3.53% | 28.42 | 29.49 | 65143 | 18946.84 | 1.26% |
| 2024-03-27 | 29.56 | 28.31 | -1.38 | -4.65% | 28.31 | 29.70 | 75371 | 21855.01 | 1.45% |
| 2024-03-26 | 29.39 | 29.69 | 0.13 | 0.44% | 29.20 | 30.00 | 56997 | 16956.23 | 1.10% |
| 2024-03-25 | 29.34 | 29.56 | 0.22 | 0.75% | 29.09 | 30.14 | 80439 | 23849.08 | 1.55% |
| 2024-03-22 | 29.29 | 29.34 | 0.07 | 0.24% | 28.81 | 29.88 | 68218 | 19999.76 | 1.32% |
| 2024-03-21 | 28.00 | 29.27 | 1.10 | 3.90% | 27.71 | 29.65 | 111648 | 32464.25 | 2.15% |
| 2024-03-20 | 27.83 | 28.17 | 0.26 | 0.93% | 27.50 | 28.19 | 74944 | 20870.49 | 1.45% |
| 2024-03-19 | 28.85 | 27.91 | -0.85 | -2.96% | 27.80 | 28.85 | 71197 | 19960.36 | 1.37% |
| 2024-03-18 | 28.19 | 28.76 | 0.62 | 2.20% | 27.74 | 28.96 | 109622 | 31181.01 | 2.11% |
| 2024-03-15 | 26.67 | 28.14 | 1.20 | 4.45% | 26.66 | 28.20 | 116240 | 32197.71 | 2.24% |
| 2024-03-14 | 26.89 | 26.94 | -0.16 | -0.59% | 26.60 | 27.40 | 69505 | 18751.52 | 1.34% |
| 2024-03-13 | 26.79 | 27.10 | 0.36 | 1.35% | 26.74 | 27.78 | 88865 | 24226.97 | 1.71% |
| 2024-03-12 | 26.70 | 26.74 | -0.14 | -0.52% | 26.28 | 27.19 | 95950 | 25619.00 | 1.85% |
| 2024-03-11 | 26.37 | 26.88 | 0.39 | 1.47% | 26.20 | 27.09 | 110277 | 29505.95 | 2.13% |
| 2024-03-08 | 26.25 | 26.49 | 0.31 | 1.18% | 25.89 | 26.59 | 70960 | 18684.01 | 1.37% |
| 2024-03-07 | 26.80 | 26.18 | -1.03 | -3.79% | 26.06 | 27.09 | 134561 | 35627.05 | 2.60% |
| 2024-03-06 | 27.99 | 27.21 | -1.56 | -5.42% | 26.60 | 27.99 | 166952 | 45325.16 | 3.22% |
| 2024-03-05 | 26.93 | 28.77 | 1.62 | 5.97% | 26.55 | 29.87 | 205642 | 58155.50 | 3.97% |
| 2024-03-04 | 26.87 | 27.15 | -0.17 | -0.62% | 26.50 | 27.30 | 117533 | 31659.10 | 2.27% |
| 2024-03-01 | 27.50 | 27.32 | 0.92 | 3.48% | 26.48 | 28.64 | 254216 | 69439.42 | 4.90% |
| 2024-02-29 | 24.10 | 26.40 | 2.40 | 10.00% | 24.06 | 26.40 | 105113 | 27035.88 | 2.03% |
| 2024-02-28 | 24.80 | 24.00 | -1.38 | -5.44% | 24.00 | 25.35 | 103957 | 25750.03 | 2.01% |
| 2024-02-27 | 24.10 | 25.38 | 0.97 | 3.97% | 24.01 | 25.51 | 149888 | 37553.55 | 2.89% |
| 2024-02-26 | 23.95 | 24.41 | 0.95 | 4.05% | 23.46 | 24.88 | 167585 | 40646.47 | 3.23% |
| 2024-02-23 | 23.40 | 23.46 | 0.01 | 0.04% | 22.88 | 23.78 | 92172 | 21453.04 | 1.78% |
| 2024-02-22 | 23.00 | 23.45 | 0.39 | 1.69% | 22.66 | 23.58 | 93751 | 21827.20 | 1.81% |
| 2024-02-21 | 22.90 | 23.06 | 0.03 | 0.13% | 22.70 | 23.74 | 108768 | 25281.96 | 2.10% |
| 2024-02-20 | 23.00 | 23.03 | -0.12 | -0.52% | 22.17 | 23.15 | 118074 | 26679.88 | 2.28% |
| 2024-02-19 | 23.37 | 23.15 | -0.12 | -0.52% | 22.81 | 24.67 | 156784 | 36844.58 | 3.02% |
| 2024-02-08 | 23.21 | 23.27 | -0.16 | -0.68% | 22.66 | 23.75 | 128289 | 29774.11 | 2.47% |
| 2024-02-07 | 21.90 | 23.43 | 1.51 | 6.89% | 21.90 | 24.00 | 134785 | 31443.86 | 2.60% |
| 2024-02-06 | 20.25 | 21.92 | 1.59 | 7.82% | 19.92 | 22.33 | 113914 | 24498.26 | 2.20% |
| 2024-02-05 | 20.10 | 20.33 | -0.23 | -1.12% | 19.46 | 20.92 | 81796 | 16525.06 | 1.58% |
| 2024-02-02 | 20.85 | 20.56 | -0.53 | -2.51% | 19.77 | 21.40 | 73441 | 15192.56 | 1.42% |
| 2024-02-01 | 21.00 | 21.09 | 0.14 | 0.67% | 20.83 | 21.58 | 68462 | 14512.26 | 1.32% |
| 2024-01-31 | 21.75 | 20.95 | -0.80 | -3.68% | 20.81 | 21.75 | 84866 | 18001.97 | 1.64% |
| 2024-01-30 | 21.39 | 21.75 | 0.00 | 0.00% | 21.26 | 22.24 | 72873 | 15917.93 | 1.41% |
| 2024-01-29 | 21.51 | 21.75 | -0.02 | -0.09% | 21.51 | 22.37 | 98527 | 21538.94 | 1.90% |