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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 27.09 | 26.82 | -0.32 | -1.18% | 26.65 | 27.58 | 45942 | 12423.07 | 1.77% |
| 2024-05-06 | 26.40 | 27.14 | 1.13 | 4.34% | 26.25 | 27.20 | 44649 | 11963.15 | 1.72% |
| 2024-04-30 | 26.00 | 26.01 | 0.01 | 0.04% | 25.65 | 26.40 | 37285 | 9702.56 | 1.44% |
| 2024-04-29 | 24.60 | 26.00 | 1.35 | 5.48% | 24.26 | 26.18 | 63080 | 16071.17 | 2.43% |
| 2024-04-26 | 24.18 | 24.65 | 0.46 | 1.90% | 24.17 | 24.85 | 50406 | 12417.51 | 1.94% |
| 2024-04-25 | 24.31 | 24.19 | -0.40 | -1.63% | 23.98 | 24.56 | 38548 | 9358.75 | 1.49% |
| 2024-04-24 | 24.70 | 24.59 | -0.27 | -1.09% | 24.35 | 25.20 | 58861 | 14513.16 | 2.27% |
| 2024-04-23 | 24.40 | 24.86 | 0.65 | 2.68% | 24.22 | 24.90 | 66661 | 16402.39 | 2.57% |
| 2024-04-22 | 24.20 | 24.21 | -0.64 | -2.58% | 23.79 | 24.98 | 91522 | 22309.62 | 3.53% |
| 2024-04-19 | 24.58 | 24.85 | 2.09 | 9.18% | 24.22 | 25.95 | 179967 | 44836.54 | 6.94% |
| 2024-04-18 | 23.05 | 22.76 | -0.10 | -0.44% | 22.61 | 23.37 | 28897 | 6628.94 | 1.11% |
| 2024-04-17 | 22.21 | 22.86 | 0.99 | 4.53% | 22.21 | 22.93 | 37762 | 8550.73 | 1.46% |
| 2024-04-16 | 22.54 | 21.87 | -1.62 | -6.90% | 21.40 | 23.09 | 67878 | 14960.98 | 2.62% |
| 2024-04-15 | 22.50 | 23.49 | 1.01 | 4.49% | 22.50 | 24.07 | 57202 | 13438.24 | 2.20% |
| 2024-04-12 | 22.59 | 22.48 | -0.05 | -0.22% | 22.38 | 23.06 | 30209 | 6861.27 | 1.16% |
| 2024-04-11 | 23.44 | 22.53 | -1.10 | -4.66% | 22.38 | 23.63 | 48987 | 11263.78 | 1.89% |
| 2024-04-10 | 23.97 | 23.63 | -0.48 | -1.99% | 23.26 | 24.37 | 50481 | 12050.70 | 1.95% |
| 2024-04-09 | 23.30 | 24.11 | 0.81 | 3.48% | 22.81 | 24.15 | 62101 | 14614.49 | 2.39% |
| 2024-04-08 | 22.29 | 23.30 | 0.81 | 3.60% | 22.05 | 23.37 | 62075 | 14267.08 | 2.39% |
| 2024-04-03 | 22.21 | 22.49 | 0.28 | 1.26% | 21.91 | 22.58 | 33711 | 7518.36 | 1.30% |
| 2024-04-02 | 22.71 | 22.21 | -0.50 | -2.20% | 22.12 | 22.71 | 28930 | 6444.38 | 1.12% |
| 2024-04-01 | 22.00 | 22.71 | 0.69 | 3.13% | 21.72 | 22.71 | 48311 | 10738.92 | 1.86% |
| 2024-03-29 | 22.60 | 22.02 | -0.36 | -1.61% | 21.80 | 22.60 | 38332 | 8469.04 | 1.48% |
| 2024-03-28 | 22.62 | 22.38 | -0.29 | -1.28% | 22.17 | 22.65 | 41392 | 9258.75 | 1.60% |
| 2024-03-27 | 22.18 | 22.67 | 0.39 | 1.75% | 22.15 | 22.79 | 38866 | 8735.98 | 1.50% |
| 2024-03-26 | 22.50 | 22.28 | -0.15 | -0.67% | 21.97 | 22.63 | 33664 | 7457.71 | 1.30% |
| 2024-03-25 | 23.18 | 22.43 | -0.68 | -2.94% | 22.41 | 23.42 | 39919 | 9098.22 | 1.54% |
| 2024-03-22 | 23.61 | 23.11 | -0.56 | -2.37% | 22.88 | 23.66 | 34231 | 7927.04 | 1.32% |
| 2024-03-21 | 24.25 | 23.67 | -0.59 | -2.43% | 23.62 | 24.36 | 31321 | 7477.35 | 1.21% |
| 2024-03-20 | 24.43 | 24.26 | -0.17 | -0.70% | 23.95 | 24.57 | 35199 | 8530.30 | 1.36% |
| 2024-03-19 | 24.97 | 24.43 | -0.77 | -3.06% | 24.35 | 24.99 | 39938 | 9824.73 | 1.54% |
| 2024-03-18 | 25.50 | 25.20 | -0.25 | -0.98% | 24.23 | 25.50 | 50621 | 12503.03 | 1.95% |
| 2024-03-15 | 26.00 | 25.45 | -0.63 | -2.42% | 25.12 | 26.27 | 27720 | 7057.41 | 1.07% |
| 2024-03-14 | 26.25 | 26.08 | 0.06 | 0.23% | 25.86 | 26.68 | 19714 | 5163.11 | 0.76% |
| 2024-03-13 | 26.48 | 26.02 | -0.38 | -1.44% | 25.81 | 26.48 | 16224 | 4227.31 | 0.63% |
| 2024-03-12 | 25.75 | 26.40 | 0.65 | 2.52% | 25.64 | 26.55 | 30485 | 7986.89 | 1.18% |
| 2024-03-11 | 24.78 | 25.75 | 0.94 | 3.79% | 24.25 | 25.85 | 31166 | 7854.14 | 1.20% |
| 2024-03-08 | 24.98 | 24.81 | -0.17 | -0.68% | 24.26 | 25.10 | 19422 | 4791.02 | 0.75% |
| 2024-03-07 | 25.54 | 24.98 | -0.97 | -3.74% | 24.66 | 25.80 | 43963 | 10996.72 | 1.69% |
| 2024-03-06 | 25.66 | 25.95 | 0.11 | 0.43% | 24.17 | 25.99 | 62640 | 15632.50 | 2.41% |
| 2024-03-05 | 26.60 | 25.84 | -1.04 | -3.87% | 25.55 | 26.76 | 29448 | 7682.17 | 1.15% |
| 2024-03-04 | 27.29 | 26.88 | -0.35 | -1.29% | 26.51 | 27.60 | 25562 | 6895.58 | 1.00% |
| 2024-03-01 | 27.49 | 27.23 | -0.32 | -1.16% | 26.65 | 27.61 | 26561 | 7163.88 | 1.04% |
| 2024-02-29 | 26.71 | 27.55 | 0.85 | 3.18% | 26.71 | 27.90 | 33903 | 9294.17 | 1.33% |
| 2024-02-28 | 28.00 | 26.70 | -1.46 | -5.18% | 26.70 | 29.70 | 33179 | 9445.35 | 1.30% |
| 2024-02-27 | 27.70 | 28.16 | 0.39 | 1.40% | 27.03 | 28.50 | 25440 | 7041.48 | 1.00% |
| 2024-02-26 | 26.70 | 27.77 | 0.97 | 3.62% | 26.31 | 28.28 | 19580 | 5379.48 | 0.77% |
| 2024-02-23 | 27.00 | 26.80 | -0.25 | -0.92% | 26.19 | 27.08 | 15642 | 4166.27 | 0.61% |
| 2024-02-22 | 27.50 | 27.05 | -0.68 | -2.45% | 26.60 | 27.75 | 20486 | 5520.00 | 0.80% |
| 2024-02-21 | 27.49 | 27.73 | 0.04 | 0.14% | 27.03 | 28.56 | 12676 | 3516.01 | 0.50% |
| 2024-02-20 | 27.13 | 27.69 | 0.22 | 0.80% | 26.58 | 28.16 | 18040 | 4985.19 | 0.71% |
| 2024-02-19 | 27.59 | 27.47 | -0.54 | -1.93% | 26.66 | 28.30 | 23473 | 6428.20 | 0.92% |
| 2024-02-08 | 25.99 | 28.01 | 1.91 | 7.32% | 25.30 | 28.80 | 25002 | 6825.90 | 0.98% |
| 2024-02-07 | 26.29 | 26.10 | -0.30 | -1.14% | 25.80 | 27.87 | 28713 | 7688.78 | 1.13% |
| 2024-02-06 | 24.11 | 26.40 | 2.00 | 8.20% | 23.21 | 27.66 | 25118 | 6397.96 | 0.98% |
| 2024-02-05 | 23.76 | 24.40 | 0.50 | 2.09% | 23.00 | 25.27 | 32762 | 7796.69 | 1.28% |
| 2024-02-02 | 24.43 | 23.90 | -0.54 | -2.21% | 23.09 | 24.95 | 21952 | 5207.56 | 0.86% |
| 2024-02-01 | 24.66 | 24.44 | -0.25 | -1.01% | 24.02 | 26.37 | 20493 | 5106.32 | 0.80% |
| 2024-01-31 | 25.36 | 24.69 | -0.49 | -1.95% | 24.05 | 25.38 | 26594 | 6549.87 | 1.04% |
| 2024-01-30 | 25.85 | 25.18 | -0.85 | -3.27% | 25.10 | 26.00 | 13273 | 3392.57 | 0.52% |
| 2024-01-29 | 27.36 | 26.03 | -1.66 | -5.99% | 26.00 | 27.68 | 16877 | 4487.37 | 0.66% |