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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 26.50 | 26.85 | 0.45 | 1.70% | 26.50 | 26.88 | 82796 | 22113.17 | 1.95% |
| 2024-05-08 | 26.72 | 26.40 | -0.41 | -1.53% | 26.36 | 26.82 | 78264 | 20782.39 | 1.84% |
| 2024-05-07 | 27.05 | 26.81 | -0.34 | -1.25% | 26.60 | 27.29 | 106088 | 28549.15 | 2.49% |
| 2024-05-06 | 27.24 | 27.15 | 0.41 | 1.53% | 27.00 | 27.48 | 119991 | 32675.79 | 2.82% |
| 2024-04-30 | 27.00 | 26.74 | -0.41 | -1.51% | 26.68 | 27.24 | 100935 | 27154.73 | 2.37% |
| 2024-04-29 | 26.81 | 27.15 | 0.38 | 1.42% | 26.80 | 27.24 | 144739 | 39160.04 | 3.40% |
| 2024-04-26 | 25.75 | 26.77 | 0.99 | 3.84% | 25.65 | 26.88 | 150617 | 39936.15 | 3.54% |
| 2024-04-25 | 26.06 | 25.78 | -0.44 | -1.68% | 25.63 | 26.28 | 86499 | 22423.28 | 2.03% |
| 2024-04-24 | 25.60 | 26.22 | 0.76 | 2.99% | 25.58 | 26.25 | 104927 | 27263.05 | 2.47% |
| 2024-04-23 | 25.46 | 25.46 | 0.03 | 0.12% | 25.25 | 25.88 | 66425 | 16932.38 | 1.56% |
| 2024-04-22 | 25.32 | 25.43 | -0.49 | -1.89% | 24.57 | 25.80 | 100530 | 25367.73 | 2.36% |
| 2024-04-19 | 25.96 | 25.92 | -0.15 | -0.58% | 25.38 | 26.59 | 137209 | 35582.70 | 3.22% |
| 2024-04-18 | 26.01 | 26.07 | -0.08 | -0.31% | 25.65 | 26.75 | 126030 | 33067.20 | 2.96% |
| 2024-04-17 | 25.20 | 26.15 | 1.39 | 5.61% | 25.20 | 26.15 | 133709 | 34519.31 | 3.14% |
| 2024-04-16 | 25.60 | 24.76 | -1.18 | -4.55% | 24.72 | 26.10 | 141715 | 35767.81 | 3.33% |
| 2024-04-15 | 26.46 | 25.94 | -0.25 | -0.95% | 25.41 | 26.74 | 143265 | 37400.94 | 3.37% |
| 2024-04-12 | 26.28 | 26.19 | -0.01 | -0.04% | 26.06 | 26.69 | 101606 | 26828.75 | 2.39% |
| 2024-04-11 | 25.70 | 26.20 | 0.43 | 1.67% | 25.60 | 26.77 | 115016 | 30241.51 | 2.70% |
| 2024-04-10 | 26.70 | 25.77 | -1.05 | -3.91% | 25.60 | 26.70 | 129193 | 33559.60 | 3.04% |
| 2024-04-09 | 26.57 | 26.82 | 0.30 | 1.13% | 26.07 | 26.85 | 113260 | 29993.59 | 2.66% |
| 2024-04-08 | 27.16 | 26.52 | -0.65 | -2.39% | 26.51 | 27.42 | 109039 | 29300.53 | 2.56% |
| 2024-04-03 | 28.00 | 27.17 | -1.10 | -3.89% | 26.92 | 28.16 | 149098 | 40747.70 | 3.50% |
| 2024-04-02 | 28.86 | 28.27 | -0.61 | -2.11% | 28.02 | 29.00 | 128445 | 36539.16 | 3.02% |
| 2024-04-01 | 28.09 | 28.88 | 1.01 | 3.62% | 28.09 | 29.53 | 178481 | 51626.74 | 4.19% |
| 2024-03-29 | 27.04 | 27.87 | 0.61 | 2.24% | 26.80 | 28.09 | 153742 | 42235.19 | 3.61% |
| 2024-03-28 | 26.53 | 27.26 | 0.75 | 2.83% | 26.41 | 27.72 | 160625 | 43652.27 | 3.77% |
| 2024-03-27 | 27.83 | 26.51 | -1.27 | -4.57% | 26.49 | 27.90 | 163056 | 44069.74 | 3.83% |
| 2024-03-26 | 28.60 | 27.78 | -0.92 | -3.21% | 27.61 | 28.98 | 219958 | 61887.87 | 5.17% |
| 2024-03-25 | 29.00 | 28.70 | -0.33 | -1.14% | 28.70 | 30.07 | 218622 | 64274.60 | 5.14% |
| 2024-03-22 | 29.13 | 29.03 | -0.25 | -0.85% | 28.87 | 29.59 | 158219 | 46183.54 | 3.72% |
| 2024-03-21 | 29.88 | 29.28 | -0.58 | -1.94% | 29.27 | 29.98 | 159838 | 47220.27 | 3.76% |
| 2024-03-20 | 29.75 | 29.86 | 0.18 | 0.61% | 29.49 | 30.22 | 161045 | 48118.50 | 3.78% |
| 2024-03-19 | 29.98 | 29.68 | -0.37 | -1.23% | 29.58 | 30.10 | 186457 | 55534.39 | 4.38% |
| 2024-03-18 | 29.00 | 30.05 | 1.05 | 3.62% | 28.98 | 30.33 | 304312 | 90718.78 | 7.15% |
| 2024-03-15 | 28.18 | 29.00 | 0.77 | 2.73% | 28.01 | 29.13 | 235566 | 67624.92 | 5.54% |
| 2024-03-14 | 28.10 | 28.23 | -0.29 | -1.02% | 27.83 | 28.57 | 171901 | 48492.56 | 4.04% |
| 2024-03-13 | 28.37 | 28.52 | 0.20 | 0.71% | 28.20 | 29.35 | 248671 | 71517.56 | 5.84% |
| 2024-03-12 | 28.48 | 28.32 | -0.17 | -0.60% | 27.96 | 28.87 | 182264 | 51593.06 | 4.28% |
| 2024-03-11 | 27.70 | 28.49 | 0.36 | 1.28% | 27.63 | 28.55 | 167472 | 47164.42 | 3.94% |
| 2024-03-08 | 27.67 | 28.13 | 0.76 | 2.78% | 27.21 | 28.22 | 179641 | 49960.27 | 4.22% |
| 2024-03-07 | 28.07 | 27.37 | -0.70 | -2.49% | 27.37 | 28.75 | 207174 | 58032.72 | 4.87% |
| 2024-03-06 | 27.78 | 28.07 | 0.06 | 0.21% | 27.68 | 28.44 | 178330 | 50054.56 | 4.19% |
| 2024-03-05 | 28.06 | 28.01 | -0.52 | -1.82% | 27.74 | 28.70 | 280549 | 79267.74 | 6.59% |
| 2024-03-04 | 28.48 | 28.53 | 0.82 | 2.96% | 27.89 | 29.06 | 347592 | 99015.75 | 8.17% |
| 2024-03-01 | 27.02 | 27.71 | 0.56 | 2.06% | 26.85 | 28.00 | 369377 | 101570.47 | 8.68% |
| 2024-02-29 | 24.90 | 27.15 | 2.25 | 9.04% | 24.88 | 27.39 | 418566 | 112774.71 | 9.83% |
| 2024-02-28 | 26.56 | 24.90 | -1.53 | -5.79% | 24.83 | 27.05 | 289049 | 75288.10 | 6.79% |
| 2024-02-27 | 25.30 | 26.43 | 0.98 | 3.85% | 25.07 | 26.49 | 199841 | 51675.98 | 4.70% |
| 2024-02-26 | 25.00 | 25.45 | 0.45 | 1.80% | 24.82 | 25.88 | 198934 | 50679.93 | 4.67% |
| 2024-02-23 | 24.75 | 25.00 | 0.31 | 1.26% | 24.48 | 25.14 | 165405 | 41090.83 | 3.89% |
| 2024-02-22 | 23.86 | 24.69 | 1.18 | 5.02% | 23.86 | 24.93 | 213202 | 52199.13 | 5.01% |
| 2024-02-21 | 23.09 | 23.51 | 0.04 | 0.17% | 23.05 | 24.36 | 172616 | 41136.63 | 4.06% |
| 2024-02-20 | 23.15 | 23.47 | -0.03 | -0.13% | 22.88 | 23.54 | 137285 | 31960.18 | 3.23% |
| 2024-02-19 | 22.85 | 23.50 | 1.12 | 5.00% | 22.60 | 23.52 | 222670 | 51290.77 | 5.23% |
| 2024-02-08 | 22.00 | 22.38 | 0.69 | 3.18% | 22.00 | 22.69 | 208484 | 46605.74 | 4.90% |
| 2024-02-07 | 20.45 | 21.69 | 1.24 | 6.06% | 20.35 | 22.50 | 266237 | 58115.71 | 6.26% |
| 2024-02-06 | 18.65 | 20.45 | 0.79 | 4.02% | 18.33 | 20.86 | 239839 | 47364.02 | 5.64% |
| 2024-02-05 | 21.50 | 19.66 | -2.18 | -9.98% | 19.66 | 21.55 | 240598 | 48239.97 | 5.65% |
| 2024-02-02 | 22.88 | 21.84 | -0.96 | -4.21% | 21.16 | 23.51 | 172996 | 38675.90 | 4.06% |
| 2024-02-01 | 22.21 | 22.80 | 0.30 | 1.33% | 21.86 | 23.45 | 140420 | 31891.80 | 3.30% |
| 2024-01-31 | 23.73 | 22.50 | -1.41 | -5.90% | 22.50 | 23.91 | 146616 | 33855.18 | 3.44% |