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 | 26.91 | 26.85 | -0.13 | -0.48% | 26.54 | 27.24 | 212480 | 57150.21 | 0.92% |
| 2024-05-08 | 27.50 | 26.98 | -0.52 | -1.89% | 26.93 | 27.57 | 210513 | 57126.98 | 0.91% |
| 2024-05-07 | 27.12 | 27.50 | 0.95 | 3.58% | 26.89 | 28.37 | 661165 | 182725.50 | 2.86% |
| 2024-05-06 | 25.02 | 26.55 | 2.41 | 9.98% | 25.02 | 26.55 | 583201 | 152996.95 | 2.52% |
| 2024-04-30 | 24.47 | 24.14 | -0.33 | -1.35% | 24.03 | 24.87 | 185959 | 45325.27 | 0.80% |
| 2024-04-29 | 24.00 | 24.47 | 0.78 | 3.29% | 23.75 | 24.63 | 247915 | 60250.39 | 1.07% |
| 2024-04-26 | 23.50 | 23.69 | 0.09 | 0.38% | 23.47 | 23.94 | 156323 | 37044.44 | 0.68% |
| 2024-04-25 | 22.90 | 23.60 | 0.87 | 3.83% | 22.71 | 23.84 | 285242 | 66923.59 | 1.23% |
| 2024-04-24 | 22.40 | 22.73 | 0.28 | 1.25% | 22.11 | 22.88 | 131745 | 29721.72 | 0.57% |
| 2024-04-23 | 22.18 | 22.45 | 0.05 | 0.22% | 21.88 | 22.93 | 204931 | 45918.50 | 0.89% |
| 2024-04-22 | 21.50 | 22.40 | 0.47 | 2.14% | 20.91 | 22.57 | 187174 | 41438.03 | 0.81% |
| 2024-04-19 | 21.67 | 21.93 | 0.06 | 0.27% | 21.43 | 22.07 | 148657 | 32294.35 | 0.64% |
| 2024-04-18 | 21.96 | 21.87 | -0.21 | -0.95% | 21.53 | 22.33 | 127035 | 27811.10 | 0.55% |
| 2024-04-17 | 21.51 | 22.08 | 0.80 | 3.76% | 21.43 | 22.08 | 136672 | 29841.32 | 0.59% |
| 2024-04-16 | 21.97 | 21.28 | -0.86 | -3.88% | 21.22 | 22.10 | 113255 | 24429.78 | 0.49% |
| 2024-04-15 | 21.98 | 22.14 | 0.15 | 0.68% | 21.75 | 22.30 | 178194 | 39366.99 | 0.77% |
| 2024-04-12 | 21.38 | 21.99 | 0.74 | 3.48% | 21.38 | 22.22 | 277357 | 60957.17 | 1.20% |
| 2024-04-11 | 21.22 | 21.25 | -0.13 | -0.61% | 21.17 | 21.78 | 124256 | 26668.46 | 0.54% |
| 2024-04-10 | 21.76 | 21.38 | -0.52 | -2.37% | 21.21 | 21.83 | 120588 | 25807.83 | 0.52% |
| 2024-04-09 | 21.85 | 21.90 | 0.30 | 1.39% | 21.30 | 21.92 | 154395 | 33329.99 | 0.67% |
| 2024-04-08 | 21.87 | 21.60 | -0.26 | -1.19% | 21.57 | 22.09 | 147600 | 32310.31 | 0.64% |
| 2024-04-03 | 22.23 | 21.86 | -0.55 | -2.45% | 21.75 | 22.40 | 170701 | 37527.35 | 0.74% |
| 2024-04-02 | 22.70 | 22.41 | -0.28 | -1.23% | 22.16 | 22.84 | 177137 | 39823.34 | 0.77% |
| 2024-04-01 | 23.50 | 22.69 | -0.51 | -2.20% | 22.49 | 23.50 | 250505 | 57476.36 | 1.08% |
| 2024-03-29 | 23.60 | 23.20 | -0.42 | -1.78% | 22.92 | 23.69 | 161896 | 37548.32 | 0.70% |
| 2024-03-28 | 22.60 | 23.62 | 1.07 | 4.75% | 22.58 | 23.90 | 198265 | 46473.00 | 0.86% |
| 2024-03-27 | 23.11 | 22.55 | -0.70 | -3.01% | 22.50 | 23.39 | 144670 | 33117.89 | 0.62% |
| 2024-03-26 | 23.20 | 23.25 | 0.14 | 0.61% | 23.02 | 23.58 | 151029 | 35139.09 | 0.65% |
| 2024-03-25 | 24.49 | 23.11 | -1.22 | -5.01% | 22.90 | 24.55 | 333352 | 78802.37 | 1.44% |
| 2024-03-22 | 24.48 | 24.33 | -0.02 | -0.08% | 24.01 | 24.66 | 210571 | 51279.72 | 0.91% |
| 2024-03-21 | 24.58 | 24.35 | -0.11 | -0.45% | 24.19 | 24.87 | 235870 | 57785.07 | 1.02% |
| 2024-03-20 | 24.14 | 24.46 | 0.32 | 1.33% | 24.14 | 25.06 | 376887 | 92712.12 | 1.63% |
| 2024-03-19 | 24.04 | 24.14 | 0.10 | 0.42% | 23.61 | 24.78 | 476447 | 115435.11 | 2.06% |
| 2024-03-18 | 21.81 | 24.04 | 2.19 | 10.02% | 21.81 | 24.04 | 404524 | 93571.92 | 1.75% |
| 2024-03-15 | 21.58 | 21.85 | 0.16 | 0.74% | 21.42 | 21.85 | 100453 | 21744.73 | 0.43% |
| 2024-03-14 | 22.00 | 21.69 | -0.56 | -2.52% | 21.45 | 22.24 | 192666 | 41887.59 | 0.83% |
| 2024-03-13 | 22.30 | 22.25 | 0.10 | 0.45% | 22.14 | 22.66 | 217044 | 48589.68 | 0.94% |
| 2024-03-12 | 21.75 | 22.15 | 0.26 | 1.19% | 21.75 | 22.31 | 195622 | 43121.54 | 0.84% |
| 2024-03-11 | 21.90 | 21.89 | -0.39 | -1.75% | 21.50 | 21.93 | 199494 | 43323.68 | 0.86% |
| 2024-03-08 | 21.39 | 22.28 | 0.90 | 4.21% | 21.39 | 22.30 | 274555 | 60475.06 | 1.19% |
| 2024-03-07 | 21.50 | 21.38 | -0.34 | -1.57% | 21.20 | 22.02 | 183124 | 39469.43 | 0.79% |
| 2024-03-06 | 22.01 | 21.72 | -0.61 | -2.73% | 21.44 | 22.15 | 235512 | 51234.21 | 1.02% |
| 2024-03-05 | 22.39 | 22.33 | -0.39 | -1.72% | 21.85 | 22.85 | 407114 | 90814.32 | 1.76% |
| 2024-03-04 | 21.67 | 22.72 | 1.05 | 4.85% | 21.50 | 23.84 | 482959 | 109756.27 | 2.12% |
| 2024-03-01 | 21.12 | 21.67 | 0.59 | 2.80% | 20.98 | 22.08 | 200069 | 43301.13 | 0.88% |
| 2024-02-29 | 20.01 | 21.08 | 1.01 | 5.03% | 19.97 | 21.14 | 117994 | 24527.60 | 0.52% |
| 2024-02-28 | 20.50 | 20.07 | -0.46 | -2.24% | 20.07 | 21.05 | 118271 | 24387.99 | 0.52% |
| 2024-02-27 | 19.77 | 20.53 | 0.65 | 3.27% | 19.68 | 20.53 | 89648 | 18121.82 | 0.39% |
| 2024-02-26 | 20.07 | 19.88 | -0.19 | -0.95% | 19.81 | 20.14 | 61913 | 12365.70 | 0.27% |
| 2024-02-23 | 19.89 | 20.07 | 0.19 | 0.96% | 19.72 | 20.15 | 76317 | 15227.36 | 0.34% |
| 2024-02-22 | 19.47 | 19.88 | 0.40 | 2.05% | 19.37 | 19.95 | 67709 | 13380.25 | 0.30% |
| 2024-02-21 | 19.35 | 19.48 | 0.00 | 0.00% | 19.11 | 19.80 | 102287 | 19978.59 | 0.45% |
| 2024-02-20 | 19.23 | 19.48 | 0.08 | 0.41% | 19.10 | 19.55 | 71780 | 13886.12 | 0.32% |
| 2024-02-19 | 19.09 | 19.40 | 0.35 | 1.84% | 18.80 | 19.57 | 142919 | 27590.87 | 0.63% |
| 2024-02-08 | 18.90 | 19.05 | 0.15 | 0.79% | 18.78 | 19.31 | 136780 | 26072.99 | 0.60% |
| 2024-02-07 | 18.21 | 18.90 | 0.69 | 3.79% | 18.11 | 19.12 | 168852 | 31585.99 | 0.74% |
| 2024-02-06 | 17.09 | 18.21 | 0.99 | 5.75% | 17.01 | 18.25 | 141779 | 25259.00 | 0.62% |
| 2024-02-05 | 16.60 | 17.22 | 0.34 | 2.01% | 15.92 | 17.65 | 183076 | 30657.61 | 0.80% |
| 2024-02-02 | 17.63 | 16.88 | -0.77 | -4.36% | 16.34 | 17.90 | 107027 | 18284.07 | 0.47% |
| 2024-02-01 | 17.40 | 17.65 | 0.14 | 0.80% | 17.37 | 17.95 | 99362 | 17543.20 | 0.44% |
| 2024-01-31 | 17.77 | 17.51 | -0.16 | -0.91% | 17.39 | 18.03 | 98474 | 17386.99 | 0.43% |