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 | 27.04 | 27.41 | 0.23 | 0.85% | 26.84 | 27.54 | 38797 | 10605.56 | 0.75% |
| 2024-05-08 | 27.21 | 27.18 | -0.09 | -0.33% | 26.97 | 27.40 | 29286 | 7973.85 | 0.56% |
| 2024-05-07 | 27.50 | 27.27 | -0.12 | -0.44% | 27.10 | 27.50 | 33329 | 9093.84 | 0.64% |
| 2024-05-06 | 27.10 | 27.39 | 0.64 | 2.39% | 26.50 | 27.50 | 45887 | 12500.95 | 0.88% |
| 2024-04-30 | 26.78 | 26.75 | -0.13 | -0.48% | 26.41 | 26.93 | 39833 | 10638.12 | 0.77% |
| 2024-04-29 | 26.37 | 26.88 | 0.57 | 2.17% | 26.23 | 26.95 | 43353 | 11576.94 | 0.83% |
| 2024-04-26 | 25.48 | 26.31 | 0.80 | 3.14% | 25.41 | 26.44 | 63153 | 16499.71 | 1.21% |
| 2024-04-25 | 24.99 | 25.51 | 0.40 | 1.59% | 24.98 | 25.82 | 38351 | 9745.20 | 0.74% |
| 2024-04-24 | 24.88 | 25.11 | 0.31 | 1.25% | 24.66 | 25.11 | 15420 | 3834.65 | 0.30% |
| 2024-04-23 | 25.00 | 24.80 | -0.20 | -0.80% | 24.70 | 25.20 | 21150 | 5260.81 | 0.41% |
| 2024-04-22 | 25.05 | 25.00 | -0.03 | -0.12% | 24.80 | 25.28 | 28475 | 7137.10 | 0.55% |
| 2024-04-19 | 24.65 | 25.03 | 0.38 | 1.54% | 24.52 | 25.24 | 34577 | 8656.74 | 0.66% |
| 2024-04-18 | 24.35 | 24.65 | 0.25 | 1.02% | 24.23 | 25.18 | 26861 | 6634.43 | 0.52% |
| 2024-04-17 | 24.34 | 24.40 | 0.07 | 0.29% | 24.05 | 24.55 | 31702 | 7716.53 | 0.61% |
| 2024-04-16 | 24.38 | 24.33 | -0.15 | -0.61% | 24.20 | 24.94 | 28913 | 7089.25 | 0.56% |
| 2024-04-15 | 24.38 | 24.48 | 0.10 | 0.41% | 24.12 | 24.95 | 28219 | 6925.90 | 0.54% |
| 2024-04-12 | 24.51 | 24.38 | -0.26 | -1.06% | 24.35 | 24.75 | 19915 | 4887.46 | 0.38% |
| 2024-04-11 | 24.47 | 24.64 | 0.01 | 0.04% | 24.34 | 24.88 | 20696 | 5096.00 | 0.40% |
| 2024-04-10 | 24.99 | 24.63 | -0.35 | -1.40% | 24.47 | 25.23 | 23955 | 5919.94 | 0.46% |
| 2024-04-09 | 24.69 | 24.98 | 0.41 | 1.67% | 24.69 | 25.15 | 17548 | 4378.47 | 0.34% |
| 2024-04-08 | 25.03 | 24.57 | -0.58 | -2.31% | 24.51 | 25.14 | 25174 | 6227.51 | 0.48% |
| 2024-04-03 | 25.18 | 25.15 | -0.03 | -0.12% | 24.95 | 25.36 | 18600 | 4676.95 | 0.36% |
| 2024-04-02 | 25.37 | 25.18 | -0.20 | -0.79% | 24.98 | 25.43 | 19635 | 4935.31 | 0.38% |
| 2024-04-01 | 24.99 | 25.38 | 0.59 | 2.38% | 24.89 | 25.78 | 28223 | 7163.07 | 0.54% |
| 2024-03-29 | 24.37 | 24.79 | 0.44 | 1.81% | 24.31 | 24.91 | 18542 | 4573.87 | 0.36% |
| 2024-03-28 | 24.36 | 24.35 | -0.05 | -0.20% | 24.25 | 24.92 | 19510 | 4788.81 | 0.38% |
| 2024-03-27 | 24.72 | 24.40 | -0.40 | -1.61% | 24.40 | 24.85 | 16019 | 3943.51 | 0.31% |
| 2024-03-26 | 24.88 | 24.80 | -0.14 | -0.56% | 24.77 | 25.12 | 17031 | 4237.23 | 0.33% |
| 2024-03-25 | 25.13 | 24.94 | -0.25 | -0.99% | 24.62 | 25.45 | 24558 | 6141.30 | 0.47% |
| 2024-03-22 | 25.34 | 25.19 | -0.20 | -0.79% | 25.06 | 25.42 | 17503 | 4418.47 | 0.34% |
| 2024-03-21 | 25.83 | 25.39 | -0.43 | -1.67% | 25.32 | 25.97 | 23200 | 5947.93 | 0.45% |
| 2024-03-20 | 25.83 | 25.82 | -0.18 | -0.69% | 25.74 | 26.17 | 18601 | 4817.61 | 0.36% |
| 2024-03-19 | 25.94 | 26.00 | 0.03 | 0.12% | 25.81 | 26.18 | 32098 | 8337.58 | 0.62% |
| 2024-03-18 | 25.71 | 25.97 | 0.14 | 0.54% | 25.58 | 26.07 | 25854 | 6662.20 | 0.50% |
| 2024-03-15 | 25.74 | 25.83 | 0.11 | 0.43% | 25.43 | 25.90 | 30719 | 7870.45 | 0.59% |
| 2024-03-14 | 25.69 | 25.72 | 0.03 | 0.12% | 25.58 | 26.24 | 33017 | 8533.64 | 0.63% |
| 2024-03-13 | 26.16 | 25.69 | -0.51 | -1.95% | 25.67 | 26.26 | 34334 | 8874.52 | 0.66% |
| 2024-03-12 | 26.24 | 26.20 | -0.01 | -0.04% | 26.01 | 26.38 | 24590 | 6437.36 | 0.47% |
| 2024-03-11 | 26.40 | 26.21 | -0.04 | -0.15% | 25.95 | 26.54 | 18388 | 4800.84 | 0.35% |
| 2024-03-08 | 25.99 | 26.25 | 0.23 | 0.88% | 25.85 | 26.36 | 20788 | 5421.85 | 0.40% |
| 2024-03-07 | 26.17 | 26.02 | -0.13 | -0.50% | 25.99 | 26.30 | 35261 | 9230.90 | 0.68% |
| 2024-03-06 | 26.11 | 26.15 | -0.06 | -0.23% | 25.83 | 26.37 | 22843 | 5959.43 | 0.44% |
| 2024-03-05 | 26.17 | 26.21 | -0.09 | -0.34% | 25.86 | 26.23 | 23241 | 6055.57 | 0.45% |
| 2024-03-04 | 26.31 | 26.30 | -0.18 | -0.68% | 26.00 | 26.47 | 45953 | 12036.34 | 0.88% |
| 2024-03-01 | 26.75 | 26.48 | -0.51 | -1.89% | 26.29 | 26.88 | 35034 | 9274.81 | 0.67% |
| 2024-02-29 | 25.92 | 26.99 | 1.08 | 4.17% | 25.92 | 27.01 | 44841 | 11958.38 | 0.86% |
| 2024-02-28 | 26.28 | 25.91 | -0.37 | -1.41% | 25.91 | 26.47 | 33728 | 8851.24 | 0.65% |
| 2024-02-27 | 25.76 | 26.28 | 0.40 | 1.55% | 25.65 | 26.31 | 33579 | 8749.64 | 0.65% |
| 2024-02-26 | 26.16 | 25.88 | -0.27 | -1.03% | 25.77 | 26.48 | 33848 | 8806.23 | 0.65% |
| 2024-02-23 | 26.13 | 26.15 | 0.15 | 0.58% | 25.75 | 26.30 | 39034 | 10160.43 | 0.75% |
| 2024-02-22 | 25.91 | 26.00 | -0.10 | -0.38% | 25.84 | 26.36 | 35534 | 9256.24 | 0.68% |
| 2024-02-21 | 25.89 | 26.10 | 0.04 | 0.15% | 25.85 | 26.65 | 46415 | 12181.00 | 0.89% |
| 2024-02-20 | 26.13 | 26.06 | -0.18 | -0.69% | 25.58 | 26.66 | 49144 | 12759.40 | 0.95% |
| 2024-02-19 | 27.05 | 26.24 | -0.98 | -3.60% | 25.28 | 27.05 | 77332 | 20185.86 | 1.49% |
| 2024-02-08 | 27.32 | 27.22 | -0.44 | -1.59% | 26.21 | 29.00 | 88788 | 24766.82 | 1.71% |
| 2024-02-07 | 25.42 | 27.66 | 2.41 | 9.54% | 24.98 | 27.66 | 93342 | 25268.88 | 1.79% |
| 2024-02-06 | 22.69 | 25.25 | 2.30 | 10.02% | 22.69 | 25.25 | 55233 | 13429.53 | 1.06% |
| 2024-02-05 | 22.66 | 22.95 | 0.05 | 0.22% | 22.31 | 24.00 | 44768 | 10290.83 | 0.86% |
| 2024-02-02 | 22.98 | 22.90 | -0.14 | -0.61% | 22.47 | 23.30 | 37368 | 8530.90 | 0.72% |
| 2024-02-01 | 23.01 | 23.04 | -0.12 | -0.52% | 22.82 | 23.49 | 29965 | 6951.57 | 0.58% |
| 2024-01-31 | 23.57 | 23.16 | -0.87 | -3.62% | 22.88 | 23.87 | 65604 | 15180.46 | 1.26% |