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 | 27.67 | 27.83 | 0.29 | 1.05% | 27.50 | 27.90 | 3582 | 992.47 | 1.33% |
| 2024-05-16 | 27.70 | 27.54 | -0.15 | -0.54% | 27.30 | 27.97 | 5030 | 1390.03 | 1.86% |
| 2024-05-15 | 27.90 | 27.69 | -0.26 | -0.93% | 27.69 | 28.05 | 4820 | 1341.29 | 1.79% |
| 2024-05-14 | 27.65 | 27.95 | 0.11 | 0.40% | 27.53 | 28.25 | 4191 | 1172.99 | 1.55% |
| 2024-05-13 | 28.21 | 27.84 | -0.56 | -1.97% | 27.66 | 28.54 | 7277 | 2032.84 | 2.70% |
| 2024-05-10 | 28.31 | 28.40 | 0.09 | 0.32% | 28.01 | 28.80 | 9955 | 2824.65 | 3.69% |
| 2024-05-09 | 27.93 | 28.31 | 0.35 | 1.25% | 27.80 | 28.59 | 9855 | 2794.32 | 3.65% |
| 2024-05-08 | 27.82 | 27.96 | 0.16 | 0.58% | 27.65 | 28.05 | 7942 | 2212.54 | 2.94% |
| 2024-05-07 | 27.60 | 27.80 | 0.38 | 1.39% | 27.41 | 27.89 | 6593 | 1827.83 | 2.44% |
| 2024-05-06 | 26.90 | 27.42 | 0.70 | 2.62% | 26.90 | 27.80 | 5845 | 1596.52 | 2.16% |
| 2024-04-30 | 27.01 | 26.72 | -0.27 | -1.00% | 26.45 | 27.10 | 5202 | 1385.92 | 1.93% |
| 2024-04-29 | 25.88 | 26.99 | 1.08 | 4.17% | 25.62 | 27.06 | 9311 | 2480.02 | 3.45% |
| 2024-04-26 | 26.48 | 25.91 | -0.84 | -3.14% | 25.34 | 26.72 | 13072 | 3380.82 | 4.84% |
| 2024-04-25 | 26.76 | 26.75 | -0.37 | -1.36% | 26.38 | 27.30 | 6751 | 1814.25 | 2.50% |
| 2024-04-24 | 26.99 | 27.12 | 0.09 | 0.33% | 26.78 | 27.46 | 5899 | 1595.24 | 2.18% |
| 2024-04-23 | 26.55 | 27.03 | 0.68 | 2.58% | 26.54 | 27.19 | 7196 | 1937.18 | 2.67% |
| 2024-04-22 | 27.10 | 26.35 | -0.83 | -3.05% | 26.22 | 27.58 | 6472 | 1719.75 | 2.40% |
| 2024-04-19 | 26.61 | 27.18 | 0.37 | 1.38% | 26.37 | 28.09 | 7728 | 2107.34 | 2.86% |
| 2024-04-18 | 26.90 | 26.81 | -0.61 | -2.22% | 26.48 | 27.19 | 6972 | 1875.01 | 2.58% |
| 2024-04-17 | 25.90 | 27.42 | 2.01 | 7.91% | 25.75 | 27.42 | 9384 | 2502.37 | 3.48% |
| 2024-04-16 | 27.01 | 25.41 | -1.85 | -6.79% | 24.83 | 27.11 | 11583 | 2953.42 | 4.29% |
| 2024-04-15 | 28.62 | 27.26 | -1.62 | -5.61% | 26.90 | 28.86 | 11939 | 3321.06 | 4.42% |
| 2024-04-12 | 29.02 | 28.88 | -0.17 | -0.59% | 28.46 | 29.40 | 11543 | 3344.94 | 4.28% |
| 2024-04-11 | 27.88 | 29.05 | 1.12 | 4.01% | 27.55 | 29.15 | 13815 | 3956.35 | 5.12% |
| 2024-04-10 | 28.30 | 27.93 | -0.33 | -1.17% | 27.71 | 28.51 | 6474 | 1811.38 | 2.40% |
| 2024-04-09 | 27.61 | 28.26 | 0.57 | 2.06% | 27.59 | 28.35 | 5632 | 1578.21 | 2.09% |
| 2024-04-08 | 28.45 | 27.69 | -0.96 | -3.35% | 27.69 | 28.65 | 7473 | 2108.97 | 2.77% |
| 2024-04-03 | 28.62 | 28.65 | -0.04 | -0.14% | 28.18 | 28.74 | 6616 | 1882.64 | 2.45% |
| 2024-04-02 | 28.32 | 28.69 | 0.43 | 1.52% | 28.14 | 28.70 | 8307 | 2364.93 | 3.08% |
| 2024-04-01 | 27.90 | 28.26 | 0.44 | 1.58% | 27.77 | 28.26 | 7477 | 2094.43 | 2.77% |
| 2024-03-29 | 27.10 | 27.82 | 0.67 | 2.47% | 27.10 | 27.85 | 7303 | 2017.84 | 2.70% |
| 2024-03-28 | 26.88 | 27.15 | 0.27 | 1.00% | 26.66 | 27.75 | 6973 | 1902.59 | 2.58% |
| 2024-03-27 | 27.85 | 26.88 | -0.80 | -2.89% | 26.80 | 28.18 | 7053 | 1938.27 | 2.61% |
| 2024-03-26 | 27.51 | 27.68 | 0.13 | 0.47% | 27.05 | 27.93 | 7478 | 2055.01 | 2.77% |
| 2024-03-25 | 28.21 | 27.55 | -0.76 | -2.68% | 27.51 | 28.28 | 8051 | 2248.34 | 2.98% |
| 2024-03-22 | 29.09 | 28.31 | -0.70 | -2.41% | 28.15 | 29.09 | 8326 | 2371.55 | 3.08% |
| 2024-03-21 | 29.38 | 29.01 | -0.34 | -1.16% | 28.42 | 29.50 | 12890 | 3734.30 | 4.77% |
| 2024-03-20 | 28.51 | 29.35 | 0.75 | 2.62% | 28.50 | 29.38 | 11914 | 3450.01 | 4.41% |
| 2024-03-19 | 28.52 | 28.60 | 0.07 | 0.25% | 28.52 | 29.16 | 11671 | 3361.88 | 4.32% |
| 2024-03-18 | 28.13 | 28.53 | 0.42 | 1.49% | 27.88 | 28.56 | 12212 | 3449.43 | 4.52% |
| 2024-03-15 | 27.42 | 28.11 | 0.77 | 2.82% | 27.26 | 28.28 | 13104 | 3644.79 | 4.85% |
| 2024-03-14 | 27.85 | 27.34 | -0.30 | -1.09% | 26.93 | 27.91 | 10047 | 2755.98 | 3.72% |
| 2024-03-13 | 27.65 | 27.64 | -0.11 | -0.40% | 27.45 | 27.85 | 8789 | 2430.56 | 3.26% |
| 2024-03-12 | 27.78 | 27.75 | -0.09 | -0.32% | 27.31 | 27.86 | 10613 | 2931.33 | 3.93% |
| 2024-03-11 | 27.30 | 27.84 | 0.15 | 0.54% | 27.27 | 28.12 | 11394 | 3155.28 | 4.22% |
| 2024-03-08 | 27.52 | 27.69 | 0.13 | 0.47% | 27.18 | 28.15 | 15435 | 4262.68 | 5.72% |
| 2024-03-07 | 29.95 | 27.56 | -0.67 | -2.37% | 27.51 | 29.99 | 29888 | 8532.12 | 11.07% |
| 2024-03-06 | 25.50 | 28.23 | 2.57 | 10.02% | 25.30 | 28.23 | 14855 | 4057.00 | 5.50% |
| 2024-03-05 | 26.55 | 25.66 | -0.93 | -3.50% | 25.52 | 26.55 | 6965 | 1801.67 | 2.58% |
| 2024-03-04 | 26.89 | 26.59 | 0.11 | 0.42% | 25.85 | 26.89 | 8618 | 2268.30 | 3.19% |
| 2024-03-01 | 26.13 | 26.48 | 0.45 | 1.73% | 26.02 | 26.93 | 8778 | 2318.05 | 3.25% |
| 2024-02-29 | 24.89 | 26.03 | 0.85 | 3.38% | 24.78 | 26.10 | 11250 | 2888.14 | 4.17% |
| 2024-02-28 | 27.42 | 25.18 | -2.24 | -8.17% | 25.05 | 28.28 | 16043 | 4293.99 | 5.94% |
| 2024-02-27 | 27.15 | 27.42 | 0.27 | 0.99% | 26.88 | 27.45 | 10097 | 2750.98 | 3.74% |
| 2024-02-26 | 26.68 | 27.15 | 0.83 | 3.15% | 26.50 | 27.87 | 13151 | 3582.83 | 4.87% |
| 2024-02-23 | 25.72 | 26.32 | 0.60 | 2.33% | 25.60 | 26.43 | 8997 | 2340.36 | 3.33% |
| 2024-02-22 | 25.40 | 25.72 | 0.63 | 2.51% | 24.93 | 25.78 | 8181 | 2081.04 | 3.03% |
| 2024-02-21 | 24.40 | 25.09 | 0.41 | 1.66% | 24.32 | 25.82 | 9629 | 2429.84 | 3.57% |
| 2024-02-20 | 24.11 | 24.68 | 0.46 | 1.90% | 23.71 | 24.77 | 8469 | 2064.68 | 3.14% |
| 2024-02-19 | 24.20 | 24.22 | 0.73 | 3.11% | 23.51 | 24.87 | 13547 | 3282.77 | 5.02% |