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 | 25.94 | 26.39 | 0.57 | 2.21% | 25.86 | 26.79 | 76921 | 20347.04 | 1.92% |
| 2024-05-08 | 26.86 | 25.82 | -1.22 | -4.51% | 25.79 | 26.89 | 106053 | 27836.57 | 2.65% |
| 2024-05-07 | 27.18 | 27.04 | -0.14 | -0.52% | 26.81 | 27.28 | 69138 | 18674.67 | 1.72% |
| 2024-05-06 | 26.88 | 27.18 | 0.67 | 2.53% | 26.70 | 27.39 | 94591 | 25597.31 | 2.36% |
| 2024-04-30 | 27.23 | 26.51 | -0.73 | -2.68% | 26.25 | 27.33 | 125993 | 33610.12 | 3.14% |
| 2024-04-29 | 26.76 | 27.24 | 0.45 | 1.68% | 26.76 | 27.48 | 162911 | 44272.40 | 4.06% |
| 2024-04-26 | 23.99 | 26.79 | 1.57 | 6.23% | 23.60 | 27.35 | 311493 | 79362.67 | 7.77% |
| 2024-04-25 | 26.61 | 25.22 | -1.71 | -6.35% | 24.88 | 26.73 | 202570 | 51533.05 | 5.05% |
| 2024-04-24 | 26.32 | 26.93 | 0.61 | 2.32% | 26.00 | 26.95 | 73903 | 19720.42 | 1.84% |
| 2024-04-23 | 26.18 | 26.32 | 0.19 | 0.73% | 26.00 | 26.74 | 50303 | 13227.50 | 1.25% |
| 2024-04-22 | 26.00 | 26.13 | -0.36 | -1.36% | 25.45 | 26.45 | 65965 | 17108.53 | 1.65% |
| 2024-04-19 | 27.27 | 26.49 | -0.95 | -3.46% | 26.25 | 27.27 | 92287 | 24605.22 | 2.30% |
| 2024-04-18 | 27.60 | 27.44 | -0.36 | -1.29% | 26.91 | 27.88 | 86474 | 23757.48 | 2.16% |
| 2024-04-17 | 27.03 | 27.80 | 1.19 | 4.47% | 27.00 | 27.95 | 97942 | 26982.73 | 2.44% |
| 2024-04-16 | 28.01 | 26.61 | -1.70 | -6.00% | 26.56 | 28.25 | 120768 | 32921.04 | 3.01% |
| 2024-04-15 | 28.00 | 28.31 | 0.23 | 0.82% | 27.77 | 29.16 | 113510 | 32387.30 | 2.83% |
| 2024-04-12 | 28.54 | 28.08 | -0.44 | -1.54% | 27.95 | 28.79 | 66730 | 18910.80 | 1.66% |
| 2024-04-11 | 27.76 | 28.52 | 0.47 | 1.68% | 27.74 | 29.13 | 103194 | 29557.72 | 2.57% |
| 2024-04-10 | 28.29 | 28.05 | -0.44 | -1.54% | 27.50 | 28.46 | 101260 | 28329.93 | 2.53% |
| 2024-04-09 | 28.66 | 28.49 | -0.17 | -0.59% | 27.70 | 28.86 | 134877 | 38034.87 | 3.36% |
| 2024-04-08 | 29.17 | 28.66 | -0.49 | -1.68% | 28.31 | 29.36 | 109189 | 31470.75 | 2.72% |
| 2024-04-03 | 29.60 | 29.15 | -1.33 | -4.36% | 28.50 | 29.84 | 177409 | 51513.73 | 4.43% |
| 2024-04-02 | 31.18 | 30.48 | -0.75 | -2.40% | 30.18 | 31.28 | 142937 | 43804.56 | 3.57% |
| 2024-04-01 | 29.30 | 31.23 | 2.32 | 8.02% | 29.30 | 31.64 | 273852 | 84496.00 | 6.83% |
| 2024-03-29 | 28.50 | 28.91 | 0.14 | 0.49% | 28.31 | 29.18 | 107169 | 30807.05 | 2.67% |
| 2024-03-28 | 27.89 | 28.77 | 0.87 | 3.12% | 27.89 | 29.50 | 185778 | 53489.34 | 4.63% |
| 2024-03-27 | 29.72 | 27.90 | -2.10 | -7.00% | 27.90 | 29.90 | 201965 | 57971.14 | 5.04% |
| 2024-03-26 | 30.46 | 30.00 | -0.87 | -2.82% | 29.52 | 30.84 | 254849 | 76743.52 | 6.36% |
| 2024-03-25 | 31.79 | 30.87 | -0.26 | -0.84% | 30.69 | 33.00 | 383900 | 121840.59 | 9.58% |
| 2024-03-22 | 29.10 | 31.13 | 1.92 | 6.57% | 28.84 | 31.77 | 370254 | 112006.14 | 9.24% |
| 2024-03-21 | 28.86 | 29.21 | 0.41 | 1.42% | 28.63 | 29.50 | 198325 | 57709.20 | 4.95% |
| 2024-03-20 | 28.28 | 28.80 | 0.79 | 2.82% | 28.22 | 29.19 | 213197 | 61301.66 | 5.32% |
| 2024-03-19 | 28.38 | 28.01 | -0.50 | -1.75% | 28.00 | 28.39 | 105480 | 29669.87 | 2.63% |
| 2024-03-18 | 28.53 | 28.51 | 0.03 | 0.11% | 28.20 | 28.69 | 139772 | 39721.11 | 3.49% |
| 2024-03-15 | 27.99 | 28.48 | 0.41 | 1.46% | 27.88 | 28.58 | 138623 | 39207.41 | 3.46% |
| 2024-03-14 | 28.13 | 28.07 | -0.34 | -1.20% | 27.63 | 28.45 | 134430 | 37634.82 | 3.35% |
| 2024-03-13 | 28.55 | 28.41 | -0.19 | -0.66% | 28.28 | 28.87 | 147590 | 42115.38 | 3.68% |
| 2024-03-12 | 29.10 | 28.60 | -0.45 | -1.55% | 28.46 | 29.50 | 240820 | 69709.43 | 6.01% |
| 2024-03-11 | 28.00 | 29.05 | 1.21 | 4.35% | 27.87 | 29.20 | 287532 | 82317.41 | 7.17% |
| 2024-03-08 | 27.43 | 27.84 | 0.80 | 2.96% | 27.00 | 27.96 | 152795 | 42024.68 | 3.81% |
| 2024-03-07 | 28.23 | 27.04 | -1.15 | -4.08% | 27.01 | 28.28 | 187186 | 51562.76 | 4.67% |
| 2024-03-06 | 27.60 | 28.19 | 0.49 | 1.77% | 27.58 | 28.65 | 221296 | 62397.36 | 5.52% |
| 2024-03-05 | 28.20 | 27.70 | -1.06 | -3.69% | 27.52 | 28.66 | 306194 | 86090.57 | 7.64% |
| 2024-03-04 | 27.53 | 28.76 | 2.15 | 8.08% | 27.01 | 29.27 | 468513 | 133317.62 | 11.69% |
| 2024-03-01 | 25.28 | 26.61 | 1.51 | 6.02% | 25.28 | 26.61 | 237493 | 61861.56 | 5.93% |
| 2024-02-29 | 23.88 | 25.10 | 1.13 | 4.71% | 23.80 | 25.10 | 137321 | 33821.39 | 3.43% |
| 2024-02-28 | 25.16 | 23.97 | -0.81 | -3.27% | 23.88 | 25.97 | 224507 | 56398.00 | 5.60% |
| 2024-02-27 | 23.38 | 24.78 | 1.27 | 5.40% | 23.26 | 24.82 | 148813 | 35838.64 | 3.71% |
| 2024-02-26 | 23.37 | 23.51 | 0.12 | 0.51% | 23.09 | 23.93 | 134573 | 31613.29 | 3.36% |
| 2024-02-23 | 23.02 | 23.39 | 0.63 | 2.77% | 22.75 | 23.55 | 143817 | 33337.05 | 3.59% |
| 2024-02-22 | 22.32 | 22.76 | 0.68 | 3.08% | 22.32 | 22.86 | 100027 | 22600.38 | 2.50% |
| 2024-02-21 | 21.85 | 22.08 | 0.02 | 0.09% | 21.66 | 22.88 | 106937 | 23852.21 | 2.67% |
| 2024-02-20 | 21.73 | 22.06 | -0.10 | -0.45% | 21.65 | 22.11 | 73632 | 16103.22 | 1.84% |
| 2024-02-19 | 22.40 | 22.16 | 0.26 | 1.19% | 21.81 | 22.48 | 95087 | 21041.63 | 2.37% |
| 2024-02-08 | 21.37 | 21.90 | 0.84 | 3.99% | 21.23 | 22.40 | 116194 | 25590.85 | 2.90% |
| 2024-02-07 | 20.18 | 21.06 | 0.91 | 4.52% | 20.18 | 21.67 | 134803 | 28550.44 | 3.36% |
| 2024-02-06 | 18.43 | 20.15 | 1.71 | 9.27% | 18.03 | 20.17 | 117497 | 22714.10 | 2.93% |
| 2024-02-05 | 19.42 | 18.44 | -1.26 | -6.40% | 17.82 | 19.82 | 110358 | 20654.19 | 2.75% |
| 2024-02-02 | 20.51 | 19.70 | -0.99 | -4.78% | 18.90 | 20.96 | 100446 | 20010.25 | 2.51% |
| 2024-02-01 | 20.84 | 20.69 | -0.33 | -1.57% | 20.52 | 21.29 | 84906 | 17728.38 | 2.12% |
| 2024-01-31 | 22.48 | 21.02 | -0.86 | -3.93% | 21.02 | 22.74 | 122987 | 26887.89 | 3.07% |
| 2024-01-30 | 21.81 | 21.88 | -0.18 | -0.82% | 21.77 | 22.85 | 77443 | 17294.24 | 1.93% |