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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 26.20 | 25.49 | -0.44 | -1.70% | 25.24 | 26.20 | 8722 | 2226.65 | 1.08% |
| 2024-05-09 | 25.43 | 25.93 | 0.75 | 2.98% | 25.25 | 26.05 | 7949 | 2046.02 | 0.99% |
| 2024-05-08 | 25.91 | 25.18 | -0.76 | -2.93% | 25.16 | 25.91 | 8196 | 2079.49 | 1.02% |
| 2024-05-07 | 25.29 | 25.94 | 0.66 | 2.61% | 25.10 | 25.98 | 10296 | 2634.40 | 1.28% |
| 2024-05-06 | 25.26 | 25.28 | 0.02 | 0.08% | 24.88 | 25.76 | 16714 | 4240.35 | 2.07% |
| 2024-04-30 | 25.33 | 25.26 | 0.18 | 0.72% | 24.93 | 25.45 | 12539 | 3156.86 | 1.55% |
| 2024-04-29 | 24.37 | 25.08 | 0.59 | 2.41% | 24.37 | 25.20 | 13939 | 3455.00 | 1.73% |
| 2024-04-26 | 23.71 | 24.49 | 0.66 | 2.77% | 23.53 | 24.54 | 8578 | 2074.41 | 1.06% |
| 2024-04-25 | 23.54 | 23.83 | 0.31 | 1.32% | 23.33 | 24.03 | 7556 | 1795.44 | 0.94% |
| 2024-04-24 | 22.68 | 23.52 | 0.74 | 3.25% | 22.68 | 23.55 | 7454 | 1735.04 | 0.92% |
| 2024-04-23 | 22.30 | 22.78 | 0.48 | 2.15% | 22.27 | 22.98 | 7083 | 1605.21 | 0.88% |
| 2024-04-22 | 22.47 | 22.30 | -0.14 | -0.62% | 21.71 | 22.67 | 9054 | 2011.42 | 1.12% |
| 2024-04-19 | 22.96 | 22.44 | -0.46 | -2.01% | 22.36 | 22.98 | 8690 | 1962.96 | 1.08% |
| 2024-04-18 | 22.43 | 22.90 | 0.46 | 2.05% | 22.38 | 23.49 | 13789 | 3164.81 | 1.71% |
| 2024-04-17 | 21.60 | 22.44 | 1.02 | 4.76% | 21.60 | 22.60 | 11920 | 2661.44 | 1.48% |
| 2024-04-16 | 22.40 | 21.42 | -1.21 | -5.35% | 20.51 | 22.42 | 14263 | 3044.48 | 1.77% |
| 2024-04-15 | 24.56 | 22.63 | -1.93 | -7.86% | 22.22 | 24.79 | 17630 | 4067.72 | 2.18% |
| 2024-04-12 | 24.37 | 24.56 | 0.31 | 1.28% | 24.13 | 25.29 | 13580 | 3354.11 | 1.68% |
| 2024-04-11 | 23.61 | 24.25 | 0.50 | 2.11% | 23.43 | 24.75 | 12507 | 3014.86 | 1.55% |
| 2024-04-10 | 25.05 | 23.75 | -1.05 | -4.23% | 23.53 | 25.05 | 16762 | 4030.02 | 2.08% |
| 2024-04-09 | 25.19 | 24.80 | -0.36 | -1.43% | 24.71 | 25.50 | 12268 | 3062.56 | 1.52% |
| 2024-04-08 | 26.04 | 25.16 | -0.88 | -3.38% | 25.10 | 26.47 | 6759 | 1718.43 | 0.84% |
| 2024-04-03 | 26.64 | 26.04 | -0.56 | -2.11% | 25.62 | 26.64 | 7443 | 1930.90 | 0.92% |
| 2024-04-02 | 26.19 | 26.60 | 0.41 | 1.57% | 26.12 | 26.81 | 6833 | 1809.32 | 0.85% |
| 2024-04-01 | 25.81 | 26.19 | 0.80 | 3.15% | 25.50 | 26.25 | 8268 | 2142.08 | 1.02% |
| 2024-03-29 | 25.38 | 25.39 | 0.22 | 0.87% | 24.80 | 25.59 | 6116 | 1539.94 | 0.76% |
| 2024-03-28 | 25.23 | 25.17 | 0.17 | 0.68% | 24.73 | 25.62 | 9132 | 2302.62 | 1.13% |
| 2024-03-27 | 26.16 | 25.00 | -1.08 | -4.14% | 24.98 | 26.38 | 5818 | 1489.97 | 0.72% |
| 2024-03-26 | 26.25 | 26.08 | -0.05 | -0.19% | 25.50 | 26.70 | 7471 | 1939.68 | 0.93% |
| 2024-03-25 | 27.25 | 26.13 | -1.02 | -3.76% | 26.08 | 27.45 | 7645 | 2038.02 | 0.95% |
| 2024-03-22 | 28.32 | 27.15 | -1.25 | -4.40% | 27.08 | 28.62 | 7813 | 2147.51 | 0.97% |
| 2024-03-21 | 28.75 | 28.40 | -0.24 | -0.84% | 27.87 | 29.00 | 7788 | 2216.44 | 0.97% |
| 2024-03-20 | 28.31 | 28.64 | 0.09 | 0.32% | 28.31 | 28.87 | 4420 | 1264.04 | 0.55% |
| 2024-03-19 | 28.69 | 28.55 | -0.15 | -0.52% | 28.40 | 28.87 | 4946 | 1415.82 | 0.61% |
| 2024-03-18 | 29.29 | 28.70 | 0.43 | 1.52% | 28.40 | 29.50 | 6374 | 1829.44 | 0.79% |
| 2024-03-15 | 27.70 | 28.27 | 0.55 | 1.98% | 27.45 | 28.30 | 4895 | 1369.89 | 0.61% |
| 2024-03-14 | 27.86 | 27.72 | -0.12 | -0.43% | 27.31 | 28.15 | 4621 | 1279.50 | 0.57% |
| 2024-03-13 | 28.28 | 27.84 | -0.31 | -1.10% | 27.50 | 28.50 | 6556 | 1829.90 | 0.81% |
| 2024-03-12 | 27.99 | 28.15 | 0.44 | 1.59% | 27.32 | 28.20 | 5308 | 1480.46 | 0.66% |
| 2024-03-11 | 27.30 | 27.71 | 0.04 | 0.14% | 27.30 | 27.90 | 3640 | 1005.92 | 0.45% |
| 2024-03-08 | 28.24 | 27.67 | -0.58 | -2.05% | 27.40 | 28.38 | 7936 | 2212.34 | 0.98% |
| 2024-03-07 | 28.39 | 28.25 | -0.20 | -0.70% | 27.80 | 29.14 | 12180 | 3478.52 | 1.51% |
| 2024-03-06 | 26.85 | 28.45 | 1.66 | 6.20% | 26.52 | 28.48 | 9173 | 2550.96 | 1.14% |
| 2024-03-05 | 27.77 | 26.79 | -0.71 | -2.58% | 26.60 | 27.91 | 3305 | 887.73 | 0.41% |
| 2024-03-04 | 27.41 | 27.50 | 0.09 | 0.33% | 26.57 | 27.77 | 5776 | 1571.63 | 0.72% |
| 2024-03-01 | 27.40 | 27.41 | 0.01 | 0.04% | 26.89 | 27.67 | 5810 | 1584.96 | 0.72% |
| 2024-02-29 | 25.99 | 27.40 | 0.82 | 3.09% | 25.99 | 27.63 | 8594 | 2316.33 | 1.06% |
| 2024-02-28 | 28.70 | 26.58 | -2.17 | -7.55% | 26.55 | 29.39 | 6696 | 1876.97 | 0.83% |
| 2024-02-27 | 28.06 | 28.75 | 0.30 | 1.05% | 28.06 | 28.79 | 4506 | 1286.98 | 0.56% |
| 2024-02-26 | 28.52 | 28.45 | -0.11 | -0.39% | 28.05 | 29.28 | 6484 | 1858.22 | 0.80% |
| 2024-02-23 | 27.54 | 28.56 | 1.10 | 4.01% | 27.30 | 28.97 | 7582 | 2143.32 | 0.94% |
| 2024-02-22 | 26.93 | 27.46 | 0.42 | 1.55% | 26.93 | 27.88 | 3834 | 1047.36 | 0.48% |
| 2024-02-21 | 27.50 | 27.04 | -0.46 | -1.67% | 26.88 | 28.39 | 6768 | 1880.04 | 0.84% |
| 2024-02-20 | 26.30 | 27.50 | 1.09 | 4.13% | 25.87 | 27.80 | 6264 | 1684.61 | 0.78% |
| 2024-02-19 | 26.11 | 26.41 | 0.24 | 0.92% | 26.00 | 27.00 | 7431 | 1966.94 | 0.92% |
| 2024-02-08 | 24.18 | 26.17 | 1.75 | 7.17% | 23.11 | 26.86 | 8159 | 2042.69 | 1.01% |
| 2024-02-07 | 24.56 | 24.42 | -0.43 | -1.73% | 23.32 | 25.06 | 13646 | 3283.44 | 1.69% |
| 2024-02-06 | 23.29 | 24.85 | 1.55 | 6.65% | 21.58 | 25.58 | 20065 | 4720.99 | 2.49% |
| 2024-02-05 | 24.15 | 23.30 | -0.82 | -3.40% | 22.50 | 24.15 | 19778 | 4578.54 | 2.45% |
| 2024-02-02 | 25.45 | 24.12 | -1.25 | -4.93% | 23.00 | 26.60 | 15188 | 3735.72 | 1.88% |
| 2024-02-01 | 25.63 | 25.37 | -0.46 | -1.78% | 25.00 | 26.25 | 8961 | 2285.94 | 1.11% |