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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 27.40 | 26.91 | -0.51 | -1.86% | 26.79 | 28.00 | 74315 | 20246.24 | 3.59% |
| 2024-05-13 | 28.00 | 27.42 | -0.92 | -3.25% | 27.29 | 28.15 | 66412 | 18308.14 | 3.20% |
| 2024-05-10 | 28.77 | 28.34 | -0.36 | -1.25% | 28.19 | 28.85 | 90487 | 25779.39 | 4.37% |
| 2024-05-09 | 27.93 | 28.70 | 0.82 | 2.94% | 27.84 | 28.95 | 137147 | 38981.91 | 6.62% |
| 2024-05-08 | 28.70 | 27.88 | -0.39 | -1.38% | 27.78 | 28.86 | 174200 | 49402.24 | 8.40% |
| 2024-05-07 | 25.70 | 28.27 | 2.57 | 10.00% | 25.60 | 28.27 | 122441 | 33212.26 | 5.91% |
| 2024-05-06 | 25.16 | 25.70 | 0.76 | 3.05% | 25.16 | 25.73 | 64430 | 16445.86 | 3.11% |
| 2024-04-30 | 26.33 | 24.94 | -1.38 | -5.24% | 24.85 | 26.49 | 89918 | 22706.72 | 4.34% |
| 2024-04-29 | 26.08 | 26.32 | 0.25 | 0.96% | 25.76 | 26.70 | 72501 | 19000.37 | 3.50% |
| 2024-04-26 | 25.20 | 26.07 | 0.70 | 2.76% | 25.07 | 26.88 | 121513 | 31888.32 | 5.86% |
| 2024-04-25 | 26.01 | 25.37 | -2.82 | -10.00% | 25.37 | 26.48 | 138622 | 35426.89 | 6.69% |
| 2024-04-24 | 27.38 | 28.19 | 0.77 | 2.81% | 27.31 | 28.25 | 46214 | 12900.98 | 2.20% |
| 2024-04-23 | 27.39 | 27.42 | 0.02 | 0.07% | 27.10 | 27.91 | 36072 | 9928.28 | 1.72% |
| 2024-04-22 | 26.90 | 27.40 | 0.19 | 0.70% | 26.53 | 27.55 | 43777 | 11914.25 | 2.09% |
| 2024-04-19 | 26.30 | 27.21 | 0.63 | 2.37% | 26.15 | 27.48 | 50911 | 13745.36 | 2.43% |
| 2024-04-18 | 26.00 | 26.58 | 0.69 | 2.67% | 25.84 | 27.15 | 39951 | 10601.28 | 1.91% |
| 2024-04-17 | 25.11 | 25.89 | 1.10 | 4.44% | 25.11 | 25.99 | 32531 | 8361.94 | 1.55% |
| 2024-04-16 | 26.18 | 24.79 | -1.52 | -5.78% | 24.75 | 26.25 | 39216 | 9907.64 | 1.87% |
| 2024-04-15 | 26.43 | 26.31 | -0.03 | -0.11% | 25.90 | 27.29 | 43457 | 11533.61 | 2.07% |
| 2024-04-12 | 26.60 | 26.34 | -0.33 | -1.24% | 26.30 | 27.27 | 25939 | 6936.33 | 1.24% |
| 2024-04-11 | 27.09 | 26.67 | -0.56 | -2.06% | 26.63 | 27.28 | 24985 | 6715.83 | 1.19% |
| 2024-04-10 | 27.67 | 27.23 | -0.43 | -1.55% | 26.60 | 27.67 | 28893 | 7822.43 | 1.38% |
| 2024-04-09 | 27.62 | 27.66 | 0.08 | 0.29% | 27.56 | 28.22 | 27002 | 7502.76 | 1.29% |
| 2024-04-08 | 28.61 | 27.58 | -1.14 | -3.97% | 27.46 | 28.84 | 37237 | 10393.36 | 1.78% |
| 2024-04-03 | 29.00 | 28.72 | -0.57 | -1.95% | 28.20 | 29.00 | 42947 | 12299.67 | 2.05% |
| 2024-04-02 | 29.05 | 29.29 | 0.03 | 0.10% | 28.75 | 29.88 | 61349 | 17976.68 | 2.93% |
| 2024-04-01 | 29.50 | 29.26 | -0.10 | -0.34% | 28.88 | 29.65 | 55777 | 16246.49 | 2.66% |
| 2024-03-29 | 27.88 | 29.36 | 1.33 | 4.74% | 27.63 | 29.37 | 76313 | 21818.91 | 3.64% |
| 2024-03-28 | 26.30 | 28.03 | 1.96 | 7.52% | 26.26 | 28.58 | 60625 | 16725.29 | 2.89% |
| 2024-03-27 | 27.35 | 26.07 | -1.18 | -4.33% | 26.06 | 27.47 | 27647 | 7352.48 | 1.32% |
| 2024-03-26 | 27.65 | 27.25 | -0.15 | -0.55% | 26.79 | 27.66 | 28595 | 7793.96 | 1.36% |
| 2024-03-25 | 28.48 | 27.40 | -1.10 | -3.86% | 27.35 | 28.50 | 37778 | 10533.41 | 1.80% |
| 2024-03-22 | 29.33 | 28.50 | -0.88 | -3.00% | 28.31 | 29.33 | 39135 | 11215.74 | 1.87% |
| 2024-03-21 | 29.45 | 29.38 | -0.04 | -0.14% | 28.96 | 29.58 | 36062 | 10566.26 | 1.72% |
| 2024-03-20 | 29.31 | 29.42 | 0.11 | 0.38% | 29.09 | 29.62 | 34543 | 10145.66 | 1.65% |
| 2024-03-19 | 30.29 | 29.31 | -0.13 | -0.44% | 29.31 | 30.50 | 52582 | 15648.51 | 2.51% |
| 2024-03-18 | 28.79 | 29.44 | 0.63 | 2.19% | 28.61 | 29.49 | 40494 | 11797.02 | 1.93% |
| 2024-03-15 | 28.45 | 28.81 | 0.30 | 1.05% | 28.30 | 29.06 | 35918 | 10271.95 | 1.71% |
| 2024-03-14 | 28.92 | 28.51 | -0.57 | -1.96% | 28.20 | 29.14 | 31653 | 9060.34 | 1.51% |
| 2024-03-13 | 29.40 | 29.08 | -0.31 | -1.05% | 28.73 | 29.60 | 43166 | 12560.34 | 2.06% |
| 2024-03-12 | 28.70 | 29.39 | 0.93 | 3.27% | 28.57 | 29.68 | 56139 | 16368.94 | 2.68% |
| 2024-03-11 | 27.70 | 28.46 | 0.74 | 2.67% | 27.66 | 28.65 | 32406 | 9149.58 | 1.55% |
| 2024-03-08 | 27.47 | 27.72 | 0.42 | 1.54% | 27.27 | 27.93 | 23243 | 6409.18 | 1.11% |
| 2024-03-07 | 27.92 | 27.30 | -0.76 | -2.71% | 27.30 | 28.23 | 22804 | 6338.75 | 1.09% |
| 2024-03-06 | 28.33 | 28.06 | -0.17 | -0.60% | 27.29 | 28.33 | 32725 | 9130.54 | 1.56% |
| 2024-03-05 | 28.07 | 28.23 | 0.12 | 0.43% | 27.87 | 28.78 | 39410 | 11193.84 | 1.88% |
| 2024-03-04 | 28.49 | 28.11 | -0.29 | -1.02% | 27.68 | 28.49 | 26113 | 7325.31 | 1.25% |
| 2024-03-01 | 28.10 | 28.40 | 0.33 | 1.18% | 27.85 | 28.49 | 34890 | 9847.78 | 1.66% |
| 2024-02-29 | 26.90 | 28.07 | 1.04 | 3.85% | 26.71 | 28.08 | 38642 | 10688.75 | 1.84% |
| 2024-02-28 | 28.34 | 27.03 | -1.47 | -5.16% | 27.00 | 28.95 | 58660 | 16454.37 | 2.80% |
| 2024-02-27 | 27.17 | 28.50 | 1.14 | 4.17% | 27.14 | 28.51 | 40451 | 11286.11 | 1.93% |
| 2024-02-26 | 26.95 | 27.36 | 0.48 | 1.79% | 26.53 | 27.64 | 37915 | 10277.11 | 1.81% |
| 2024-02-23 | 26.50 | 26.88 | 0.33 | 1.24% | 26.10 | 26.91 | 30076 | 7977.11 | 1.43% |
| 2024-02-22 | 26.15 | 26.55 | 0.25 | 0.95% | 26.05 | 26.60 | 27631 | 7275.74 | 1.32% |
| 2024-02-21 | 25.81 | 26.30 | 0.35 | 1.35% | 25.55 | 27.16 | 36994 | 9810.87 | 1.76% |
| 2024-02-20 | 25.88 | 25.95 | -0.12 | -0.46% | 25.45 | 26.04 | 28629 | 7367.28 | 1.37% |
| 2024-02-19 | 26.71 | 26.07 | -0.61 | -2.29% | 25.55 | 27.48 | 47540 | 12476.39 | 2.27% |
| 2024-02-08 | 25.50 | 26.68 | 1.42 | 5.62% | 25.42 | 27.24 | 44708 | 11915.25 | 2.13% |
| 2024-02-07 | 23.99 | 25.26 | 1.41 | 5.91% | 23.90 | 25.73 | 53877 | 13560.87 | 2.57% |
| 2024-02-06 | 21.08 | 23.85 | 2.05 | 9.40% | 21.01 | 23.98 | 46766 | 10639.75 | 2.23% |
| 2024-02-05 | 23.62 | 21.80 | -2.22 | -9.24% | 21.62 | 23.78 | 52604 | 11790.51 | 2.51% |