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 | 28.21 | 29.34 | 1.14 | 4.04% | 28.10 | 29.60 | 104980 | 30562.86 | 1.80% |
| 2024-05-08 | 28.12 | 28.20 | 0.09 | 0.32% | 27.88 | 28.36 | 63913 | 17992.19 | 1.09% |
| 2024-05-07 | 27.91 | 28.11 | 0.04 | 0.14% | 27.83 | 28.16 | 60863 | 17042.80 | 1.04% |
| 2024-05-06 | 26.76 | 28.07 | 1.55 | 5.84% | 26.55 | 28.24 | 150109 | 41373.97 | 2.57% |
| 2024-04-30 | 25.81 | 26.52 | 0.60 | 2.31% | 25.72 | 27.00 | 127376 | 33853.09 | 2.18% |
| 2024-04-29 | 26.00 | 25.92 | -0.14 | -0.54% | 25.55 | 26.29 | 145485 | 37534.54 | 2.49% |
| 2024-04-26 | 25.50 | 26.06 | -1.44 | -5.24% | 25.01 | 26.34 | 309492 | 79719.86 | 5.30% |
| 2024-04-25 | 27.22 | 27.50 | 0.35 | 1.29% | 26.82 | 27.58 | 74386 | 20308.55 | 1.27% |
| 2024-04-24 | 26.88 | 27.15 | 0.35 | 1.31% | 26.47 | 27.15 | 69869 | 18747.19 | 1.20% |
| 2024-04-23 | 27.19 | 26.80 | -0.47 | -1.72% | 26.50 | 27.40 | 100567 | 26917.01 | 1.72% |
| 2024-04-22 | 27.40 | 27.27 | 0.04 | 0.15% | 27.08 | 27.65 | 83163 | 22741.93 | 1.42% |
| 2024-04-19 | 26.60 | 27.23 | 0.53 | 1.99% | 26.51 | 27.33 | 90354 | 24464.77 | 1.55% |
| 2024-04-18 | 26.56 | 26.70 | 0.03 | 0.11% | 26.51 | 27.13 | 69035 | 18568.00 | 1.18% |
| 2024-04-17 | 26.30 | 26.67 | 0.41 | 1.56% | 25.87 | 26.75 | 73892 | 19528.42 | 1.27% |
| 2024-04-16 | 26.09 | 26.26 | 0.16 | 0.61% | 25.97 | 26.73 | 97599 | 25748.20 | 1.67% |
| 2024-04-15 | 25.63 | 26.10 | 0.45 | 1.75% | 25.48 | 26.25 | 79829 | 20740.37 | 1.37% |
| 2024-04-12 | 25.23 | 25.65 | 0.19 | 0.75% | 25.23 | 25.87 | 54848 | 14056.37 | 0.94% |
| 2024-04-11 | 25.27 | 25.46 | 0.08 | 0.32% | 25.12 | 25.66 | 53353 | 13575.05 | 0.91% |
| 2024-04-10 | 25.57 | 25.38 | -0.15 | -0.59% | 25.31 | 26.06 | 56489 | 14486.97 | 0.97% |
| 2024-04-09 | 25.37 | 25.53 | 0.07 | 0.27% | 24.88 | 25.71 | 65865 | 16685.83 | 1.13% |
| 2024-04-08 | 25.23 | 25.46 | 0.25 | 0.99% | 25.02 | 25.86 | 87003 | 22260.00 | 1.49% |
| 2024-04-03 | 24.69 | 25.21 | 0.38 | 1.53% | 24.53 | 25.59 | 119291 | 30037.69 | 2.04% |
| 2024-04-02 | 26.50 | 24.83 | -1.76 | -6.62% | 24.41 | 26.85 | 227040 | 57766.40 | 3.89% |
| 2024-04-01 | 27.35 | 26.59 | -0.83 | -3.03% | 26.45 | 27.47 | 121864 | 32569.09 | 2.09% |
| 2024-03-29 | 27.31 | 27.42 | -0.06 | -0.22% | 27.00 | 27.85 | 77999 | 21293.43 | 1.34% |
| 2024-03-28 | 27.00 | 27.48 | 0.37 | 1.36% | 26.72 | 27.70 | 84125 | 22962.28 | 1.44% |
| 2024-03-27 | 26.70 | 27.11 | 0.31 | 1.16% | 26.60 | 27.64 | 101117 | 27535.33 | 1.73% |
| 2024-03-26 | 26.33 | 26.80 | 0.48 | 1.82% | 26.17 | 26.84 | 58538 | 15564.92 | 1.00% |
| 2024-03-25 | 26.24 | 26.32 | 0.08 | 0.30% | 26.23 | 26.93 | 58586 | 15609.80 | 1.00% |
| 2024-03-22 | 26.23 | 26.24 | 0.01 | 0.04% | 26.09 | 26.43 | 41045 | 10775.74 | 0.70% |
| 2024-03-21 | 26.65 | 26.23 | -0.46 | -1.72% | 26.21 | 26.96 | 49387 | 13094.13 | 0.85% |
| 2024-03-20 | 26.51 | 26.69 | 0.17 | 0.64% | 26.32 | 26.75 | 41052 | 10913.47 | 0.70% |
| 2024-03-19 | 26.89 | 26.52 | -0.51 | -1.89% | 26.52 | 26.96 | 44539 | 11892.00 | 0.76% |
| 2024-03-18 | 26.99 | 27.03 | 0.13 | 0.48% | 26.51 | 27.08 | 51852 | 13917.04 | 0.89% |
| 2024-03-15 | 26.87 | 26.90 | -0.14 | -0.52% | 26.50 | 27.26 | 51994 | 13958.55 | 0.89% |
| 2024-03-14 | 27.17 | 27.04 | -0.11 | -0.41% | 26.79 | 27.65 | 75099 | 20333.82 | 1.29% |
| 2024-03-13 | 27.55 | 27.15 | -0.44 | -1.59% | 27.02 | 27.80 | 63834 | 17429.57 | 1.09% |
| 2024-03-12 | 28.07 | 27.59 | -0.33 | -1.18% | 27.40 | 28.50 | 64615 | 18064.90 | 1.11% |
| 2024-03-11 | 27.28 | 27.92 | 0.63 | 2.31% | 26.93 | 28.00 | 58011 | 15959.99 | 0.99% |
| 2024-03-08 | 26.65 | 27.29 | 0.52 | 1.94% | 26.65 | 27.38 | 42074 | 11440.81 | 0.72% |
| 2024-03-07 | 27.10 | 26.77 | -0.38 | -1.40% | 26.72 | 27.28 | 35184 | 9504.22 | 0.60% |
| 2024-03-06 | 27.39 | 27.15 | -0.28 | -1.02% | 26.95 | 27.44 | 37972 | 10319.66 | 0.65% |
| 2024-03-05 | 27.37 | 27.43 | 0.01 | 0.04% | 27.12 | 27.69 | 57293 | 15689.88 | 0.98% |
| 2024-03-04 | 26.78 | 27.42 | 0.64 | 2.39% | 26.68 | 27.48 | 73586 | 19961.73 | 1.26% |
| 2024-03-01 | 26.68 | 26.78 | 0.01 | 0.04% | 26.61 | 27.26 | 53314 | 14315.87 | 0.91% |
| 2024-02-29 | 26.16 | 26.77 | 0.53 | 2.02% | 26.00 | 26.77 | 45210 | 11982.67 | 0.77% |
| 2024-02-28 | 26.59 | 26.24 | -0.28 | -1.06% | 26.23 | 27.24 | 59167 | 15831.35 | 1.01% |
| 2024-02-27 | 26.23 | 26.52 | 0.29 | 1.11% | 26.14 | 26.53 | 35262 | 9295.57 | 0.60% |
| 2024-02-26 | 26.40 | 26.23 | -0.32 | -1.21% | 26.09 | 26.59 | 57759 | 15184.77 | 0.99% |
| 2024-02-23 | 26.71 | 26.55 | -0.13 | -0.49% | 26.38 | 26.76 | 42384 | 11253.86 | 0.73% |
| 2024-02-22 | 26.60 | 26.68 | 0.13 | 0.49% | 26.42 | 26.83 | 39662 | 10544.71 | 0.68% |
| 2024-02-21 | 26.40 | 26.55 | -0.21 | -0.78% | 26.30 | 27.06 | 60630 | 16158.23 | 1.04% |
| 2024-02-20 | 25.78 | 26.76 | 0.84 | 3.24% | 25.66 | 27.03 | 83046 | 22109.08 | 1.42% |
| 2024-02-19 | 26.24 | 25.92 | 0.00 | 0.00% | 25.49 | 26.35 | 69249 | 17866.48 | 1.19% |
| 2024-02-08 | 26.20 | 25.92 | -0.20 | -0.77% | 25.65 | 27.27 | 96008 | 25419.79 | 1.64% |
| 2024-02-07 | 25.37 | 26.12 | 0.75 | 2.96% | 25.24 | 26.27 | 81730 | 21201.65 | 1.40% |
| 2024-02-06 | 23.04 | 25.37 | 2.15 | 9.26% | 22.88 | 25.50 | 116790 | 28656.93 | 2.00% |
| 2024-02-05 | 22.40 | 23.22 | 0.53 | 2.34% | 21.56 | 23.69 | 95190 | 21607.23 | 1.63% |
| 2024-02-02 | 23.20 | 22.69 | -0.50 | -2.16% | 22.04 | 23.40 | 68480 | 15613.51 | 1.17% |
| 2024-02-01 | 22.59 | 23.19 | 0.44 | 1.93% | 22.45 | 23.48 | 59880 | 13844.70 | 1.03% |
| 2024-01-31 | 23.61 | 22.75 | -0.99 | -4.17% | 22.74 | 23.61 | 78368 | 18087.71 | 1.34% |
| 2024-01-30 | 24.50 | 23.74 | -0.95 | -3.85% | 23.72 | 24.56 | 61165 | 14675.52 | 1.05% |