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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 26.45 | 26.69 | 0.18 | 0.68% | 26.27 | 26.99 | 69984 | 18608.74 | 2.43% |
| 2024-05-13 | 27.19 | 26.51 | -1.17 | -4.23% | 26.42 | 27.20 | 93559 | 24975.61 | 3.24% |
| 2024-05-10 | 27.78 | 27.68 | 0.72 | 2.67% | 27.06 | 27.97 | 143767 | 39541.87 | 4.98% |
| 2024-05-09 | 26.68 | 26.96 | -0.23 | -0.85% | 26.44 | 27.27 | 109447 | 29408.54 | 3.79% |
| 2024-05-08 | 26.05 | 27.19 | 0.86 | 3.27% | 25.80 | 27.44 | 154048 | 41297.71 | 5.34% |
| 2024-05-07 | 26.40 | 26.33 | 0.06 | 0.23% | 26.22 | 26.85 | 84390 | 22350.79 | 2.93% |
| 2024-05-06 | 25.40 | 26.27 | 0.38 | 1.47% | 25.28 | 26.30 | 90804 | 23493.08 | 3.15% |
| 2024-04-30 | 26.14 | 25.89 | -0.41 | -1.56% | 25.71 | 26.47 | 77520 | 20231.48 | 2.69% |
| 2024-04-29 | 26.01 | 26.30 | -0.24 | -0.90% | 25.68 | 26.33 | 91975 | 23980.43 | 3.19% |
| 2024-04-26 | 25.41 | 26.54 | 1.19 | 4.69% | 25.40 | 26.64 | 126930 | 33243.23 | 4.40% |
| 2024-04-25 | 25.04 | 25.35 | -0.25 | -0.98% | 24.70 | 25.63 | 73005 | 18419.37 | 2.53% |
| 2024-04-24 | 24.77 | 25.60 | 0.21 | 0.83% | 24.70 | 25.65 | 112317 | 28295.15 | 3.89% |
| 2024-04-23 | 25.50 | 25.39 | -1.44 | -5.37% | 25.20 | 25.94 | 119745 | 30545.31 | 4.15% |
| 2024-04-22 | 27.73 | 26.83 | -2.16 | -7.45% | 26.80 | 28.28 | 138993 | 37954.48 | 4.82% |
| 2024-04-19 | 27.81 | 28.99 | 1.16 | 4.17% | 27.81 | 29.51 | 204149 | 58459.16 | 7.08% |
| 2024-04-18 | 26.92 | 27.83 | 0.18 | 0.65% | 26.58 | 27.95 | 112483 | 30789.81 | 3.90% |
| 2024-04-17 | 26.85 | 27.65 | 0.95 | 3.56% | 26.85 | 28.09 | 118251 | 32684.54 | 4.10% |
| 2024-04-16 | 28.66 | 26.70 | -2.27 | -7.84% | 26.55 | 29.34 | 156942 | 43560.17 | 5.44% |
| 2024-04-15 | 29.00 | 28.97 | -2.39 | -7.62% | 28.22 | 29.40 | 196882 | 56469.13 | 6.83% |
| 2024-04-12 | 31.34 | 31.36 | 1.38 | 4.60% | 30.34 | 31.98 | 229990 | 71584.30 | 7.97% |
| 2024-04-11 | 30.27 | 29.98 | -1.15 | -3.69% | 29.37 | 31.65 | 208993 | 63365.12 | 7.25% |
| 2024-04-10 | 31.79 | 31.13 | -0.45 | -1.42% | 30.99 | 32.77 | 230938 | 73503.66 | 8.01% |
| 2024-04-09 | 30.81 | 31.58 | -0.70 | -2.17% | 30.40 | 32.00 | 200459 | 62556.93 | 6.95% |
| 2024-04-08 | 30.88 | 32.28 | 2.24 | 7.46% | 30.31 | 32.99 | 339338 | 108315.34 | 11.76% |
| 2024-04-03 | 27.95 | 30.04 | 2.73 | 10.00% | 27.90 | 30.04 | 295305 | 86057.59 | 10.24% |
| 2024-04-02 | 26.98 | 27.31 | 0.05 | 0.18% | 26.87 | 27.66 | 90826 | 24840.87 | 3.15% |
| 2024-04-01 | 27.73 | 27.26 | 0.21 | 0.78% | 27.05 | 27.94 | 139430 | 38245.12 | 4.83% |
| 2024-03-29 | 26.70 | 27.05 | 1.35 | 5.25% | 26.46 | 27.26 | 146379 | 39338.92 | 5.07% |
| 2024-03-28 | 24.99 | 25.70 | 0.90 | 3.63% | 24.69 | 25.89 | 67095 | 17018.59 | 2.33% |
| 2024-03-27 | 25.19 | 24.80 | -0.38 | -1.51% | 24.77 | 25.46 | 42650 | 10730.27 | 1.48% |
| 2024-03-26 | 25.73 | 25.18 | -0.87 | -3.34% | 24.85 | 25.78 | 61338 | 15490.15 | 2.13% |
| 2024-03-25 | 26.01 | 26.05 | 0.04 | 0.15% | 25.92 | 26.67 | 61894 | 16271.43 | 2.15% |
| 2024-03-22 | 26.40 | 26.01 | -1.19 | -4.38% | 26.00 | 26.63 | 88343 | 23119.84 | 3.06% |
| 2024-03-21 | 27.66 | 27.20 | 0.72 | 2.72% | 27.02 | 27.96 | 130513 | 35650.45 | 4.52% |
| 2024-03-20 | 26.27 | 26.48 | -0.02 | -0.08% | 26.10 | 26.79 | 45736 | 12068.47 | 1.59% |
| 2024-03-19 | 26.67 | 26.50 | -0.30 | -1.12% | 26.38 | 27.13 | 66354 | 17733.73 | 2.30% |
| 2024-03-18 | 26.53 | 26.80 | -0.14 | -0.52% | 26.28 | 27.08 | 87487 | 23233.01 | 3.03% |
| 2024-03-15 | 26.12 | 26.94 | 0.15 | 0.56% | 25.90 | 27.22 | 96115 | 25503.05 | 3.33% |
| 2024-03-14 | 26.60 | 26.79 | 0.49 | 1.86% | 26.40 | 27.49 | 132560 | 35741.44 | 4.60% |
| 2024-03-13 | 26.00 | 26.30 | -0.52 | -1.94% | 25.72 | 26.37 | 96860 | 25289.44 | 3.36% |
| 2024-03-12 | 27.24 | 26.82 | -0.84 | -3.04% | 26.79 | 27.88 | 127398 | 34438.43 | 4.42% |
| 2024-03-11 | 27.98 | 27.66 | -0.32 | -1.14% | 27.29 | 29.32 | 181016 | 50794.08 | 6.28% |
| 2024-03-08 | 27.00 | 27.98 | 1.90 | 7.29% | 26.50 | 28.10 | 238397 | 64926.21 | 8.26% |
| 2024-03-07 | 23.89 | 26.08 | 2.37 | 10.00% | 23.76 | 26.08 | 126584 | 32087.98 | 4.39% |
| 2024-03-06 | 24.10 | 23.71 | -0.48 | -1.98% | 23.63 | 24.24 | 87838 | 20959.16 | 3.05% |
| 2024-03-05 | 24.11 | 24.19 | 0.76 | 3.24% | 23.78 | 24.90 | 134058 | 32457.61 | 4.65% |
| 2024-03-04 | 23.72 | 23.43 | 0.38 | 1.65% | 23.14 | 24.50 | 97016 | 22952.44 | 3.36% |
| 2024-03-01 | 22.70 | 23.05 | 0.60 | 2.67% | 22.45 | 23.20 | 41544 | 9512.96 | 6.92% |
| 2024-02-29 | 21.69 | 22.45 | 0.76 | 3.50% | 21.58 | 22.48 | 34378 | 7617.03 | 5.73% |
| 2024-02-28 | 23.00 | 21.69 | -1.28 | -5.57% | 21.63 | 23.40 | 50262 | 11358.13 | 8.38% |
| 2024-02-27 | 22.52 | 22.97 | 0.43 | 1.91% | 22.36 | 22.97 | 26616 | 6049.54 | 4.44% |
| 2024-02-26 | 22.37 | 22.54 | 0.11 | 0.49% | 22.30 | 22.75 | 30546 | 6887.68 | 5.09% |
| 2024-02-23 | 22.28 | 22.43 | 0.14 | 0.63% | 22.09 | 22.51 | 34633 | 7726.49 | 5.77% |
| 2024-02-22 | 22.00 | 22.29 | 0.13 | 0.59% | 21.90 | 22.36 | 31311 | 6954.90 | 5.22% |
| 2024-02-21 | 21.75 | 22.16 | 0.28 | 1.28% | 21.60 | 22.54 | 35486 | 7906.84 | 5.91% |
| 2024-02-20 | 21.65 | 21.88 | 0.16 | 0.74% | 21.32 | 21.90 | 28223 | 6141.96 | 4.70% |
| 2024-02-19 | 21.91 | 21.72 | -0.19 | -0.87% | 21.46 | 21.93 | 32190 | 6965.48 | 5.37% |
| 2024-02-08 | 21.42 | 21.91 | 0.49 | 2.29% | 21.15 | 21.91 | 44725 | 9645.90 | 7.45% |
| 2024-02-07 | 20.77 | 21.42 | 0.65 | 3.13% | 20.43 | 21.68 | 42747 | 9103.91 | 7.12% |
| 2024-02-06 | 19.38 | 20.77 | 0.88 | 4.42% | 19.15 | 21.23 | 35734 | 7236.91 | 5.96% |
| 2024-02-05 | 20.40 | 19.89 | -1.10 | -5.24% | 19.03 | 20.82 | 34318 | 6817.76 | 5.72% |