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 | 27.12 | 26.31 | -0.87 | -3.20% | 26.20 | 27.22 | 51534 | 13644.47 | 1.61% |
| 2024-05-09 | 27.16 | 27.18 | 0.06 | 0.22% | 27.05 | 27.43 | 36271 | 9877.27 | 1.14% |
| 2024-05-08 | 27.95 | 27.12 | -1.04 | -3.69% | 26.98 | 28.09 | 62555 | 17089.25 | 1.96% |
| 2024-05-07 | 28.16 | 28.16 | -0.06 | -0.21% | 27.71 | 28.33 | 50987 | 14319.41 | 1.60% |
| 2024-05-06 | 28.39 | 28.22 | 0.52 | 1.88% | 28.07 | 28.72 | 65972 | 18743.19 | 2.07% |
| 2024-04-30 | 28.20 | 27.70 | -0.65 | -2.29% | 27.67 | 28.60 | 69014 | 19329.19 | 2.16% |
| 2024-04-29 | 28.93 | 28.35 | 0.03 | 0.11% | 28.00 | 29.50 | 124988 | 35702.76 | 3.91% |
| 2024-04-26 | 26.95 | 28.32 | 1.21 | 4.46% | 26.95 | 28.46 | 120096 | 33419.85 | 3.76% |
| 2024-04-25 | 27.15 | 27.11 | -0.21 | -0.77% | 26.96 | 27.57 | 72678 | 19791.32 | 2.28% |
| 2024-04-24 | 26.93 | 27.32 | 0.64 | 2.40% | 26.60 | 27.74 | 137685 | 37362.26 | 4.31% |
| 2024-04-23 | 24.70 | 26.68 | 2.26 | 9.25% | 24.60 | 27.55 | 150425 | 39196.41 | 4.71% |
| 2024-04-22 | 24.99 | 24.42 | -0.58 | -2.32% | 23.69 | 24.99 | 66002 | 16114.17 | 2.07% |
| 2024-04-19 | 24.42 | 25.00 | 0.10 | 0.40% | 24.02 | 25.02 | 79471 | 19511.19 | 2.49% |
| 2024-04-18 | 23.61 | 24.90 | 1.22 | 5.15% | 23.00 | 25.75 | 113256 | 28022.77 | 3.55% |
| 2024-04-17 | 23.00 | 23.68 | 1.22 | 5.43% | 23.00 | 23.85 | 75887 | 17837.94 | 2.38% |
| 2024-04-16 | 23.99 | 22.46 | -1.54 | -6.42% | 22.32 | 24.00 | 83696 | 19127.24 | 2.62% |
| 2024-04-15 | 24.75 | 24.00 | -0.59 | -2.40% | 23.55 | 24.99 | 62415 | 15104.29 | 1.95% |
| 2024-04-12 | 24.70 | 24.59 | -0.02 | -0.08% | 24.34 | 25.03 | 43530 | 10746.99 | 1.36% |
| 2024-04-11 | 24.90 | 24.61 | -0.42 | -1.68% | 24.55 | 25.45 | 53693 | 13363.76 | 1.68% |
| 2024-04-10 | 25.85 | 25.03 | -0.98 | -3.77% | 24.90 | 26.16 | 69068 | 17459.00 | 2.16% |
| 2024-04-09 | 24.56 | 26.01 | 1.45 | 5.90% | 24.32 | 26.12 | 90738 | 23161.65 | 2.84% |
| 2024-04-08 | 24.97 | 24.56 | -0.63 | -2.50% | 24.56 | 25.34 | 44491 | 11092.07 | 1.39% |
| 2024-04-03 | 25.58 | 25.19 | -0.56 | -2.17% | 24.56 | 25.69 | 71692 | 17988.86 | 2.25% |
| 2024-04-02 | 27.00 | 25.75 | -1.20 | -4.45% | 25.50 | 27.12 | 91485 | 23747.97 | 2.86% |
| 2024-04-01 | 26.70 | 26.95 | 0.25 | 0.94% | 26.69 | 27.29 | 72241 | 19412.52 | 2.26% |
| 2024-03-29 | 27.02 | 26.70 | -0.44 | -1.62% | 26.11 | 27.12 | 67891 | 18035.22 | 2.13% |
| 2024-03-28 | 25.95 | 27.14 | 1.07 | 4.10% | 25.82 | 27.76 | 98526 | 26541.30 | 3.09% |
| 2024-03-27 | 27.49 | 26.07 | -1.54 | -5.58% | 26.00 | 27.69 | 90359 | 24021.37 | 2.83% |
| 2024-03-26 | 27.94 | 27.61 | -0.39 | -1.39% | 27.15 | 28.25 | 88299 | 24476.34 | 2.77% |
| 2024-03-25 | 28.82 | 28.00 | -0.92 | -3.18% | 28.00 | 29.71 | 106188 | 30671.87 | 3.33% |
| 2024-03-22 | 29.09 | 28.92 | 0.05 | 0.17% | 28.42 | 29.75 | 123294 | 35792.84 | 3.86% |
| 2024-03-21 | 29.32 | 28.87 | -0.30 | -1.03% | 28.61 | 29.44 | 82312 | 23855.59 | 2.58% |
| 2024-03-20 | 29.00 | 29.17 | 0.00 | 0.00% | 28.70 | 29.52 | 87895 | 25546.53 | 2.75% |
| 2024-03-19 | 30.13 | 29.17 | -1.15 | -3.79% | 28.88 | 30.13 | 136994 | 39984.29 | 4.29% |
| 2024-03-18 | 30.66 | 30.32 | -0.37 | -1.21% | 29.48 | 30.85 | 144771 | 43388.07 | 4.53% |
| 2024-03-15 | 30.05 | 30.69 | 0.63 | 2.10% | 29.71 | 31.15 | 123125 | 37483.21 | 3.86% |
| 2024-03-14 | 31.95 | 30.06 | -1.70 | -5.35% | 29.69 | 33.85 | 145973 | 45561.20 | 4.57% |
| 2024-03-13 | 30.60 | 31.76 | 0.70 | 2.25% | 30.24 | 32.23 | 112137 | 35132.34 | 3.51% |
| 2024-03-12 | 29.98 | 31.06 | 1.59 | 5.40% | 29.23 | 31.94 | 159271 | 49206.77 | 4.99% |
| 2024-03-11 | 28.05 | 29.47 | 0.81 | 2.83% | 28.01 | 29.78 | 87293 | 25381.44 | 2.73% |
| 2024-03-08 | 27.90 | 28.66 | 0.56 | 1.99% | 27.61 | 28.94 | 78720 | 22328.77 | 2.47% |
| 2024-03-07 | 30.22 | 28.10 | -1.59 | -5.36% | 28.10 | 30.80 | 122317 | 35773.97 | 3.83% |
| 2024-03-06 | 28.00 | 29.69 | 1.01 | 3.52% | 27.96 | 30.34 | 115942 | 34031.97 | 3.63% |
| 2024-03-05 | 29.99 | 28.68 | -1.94 | -6.34% | 28.00 | 30.55 | 111397 | 32759.25 | 3.49% |
| 2024-03-04 | 29.00 | 30.62 | 1.21 | 4.11% | 28.20 | 31.46 | 126139 | 37610.06 | 3.95% |
| 2024-03-01 | 28.81 | 29.41 | 0.46 | 1.59% | 28.10 | 29.82 | 127292 | 36774.80 | 3.99% |
| 2024-02-29 | 26.50 | 28.95 | 1.86 | 6.87% | 26.23 | 29.37 | 141937 | 40192.55 | 4.44% |
| 2024-02-28 | 30.00 | 27.09 | -3.82 | -12.36% | 26.40 | 30.88 | 200553 | 57738.07 | 6.28% |
| 2024-02-27 | 27.92 | 30.91 | 2.71 | 9.61% | 27.46 | 30.91 | 157887 | 45869.57 | 4.94% |
| 2024-02-26 | 29.00 | 28.20 | 0.90 | 3.30% | 27.58 | 30.38 | 160452 | 46216.23 | 5.02% |
| 2024-02-23 | 24.35 | 27.30 | 2.95 | 12.11% | 24.11 | 27.48 | 137805 | 35904.29 | 4.32% |
| 2024-02-22 | 22.75 | 24.35 | 1.45 | 6.33% | 22.53 | 24.66 | 91491 | 21776.11 | 2.87% |
| 2024-02-21 | 22.51 | 22.90 | -0.11 | -0.48% | 22.09 | 24.58 | 153424 | 36195.52 | 4.80% |
| 2024-02-20 | 21.00 | 23.01 | 1.78 | 8.38% | 20.63 | 23.25 | 124966 | 27398.40 | 3.91% |
| 2024-02-19 | 20.25 | 21.23 | 0.97 | 4.79% | 19.97 | 22.04 | 132909 | 28029.48 | 4.16% |
| 2024-02-08 | 19.10 | 20.26 | 1.47 | 7.82% | 15.04 | 21.21 | 180927 | 34385.69 | 5.67% |
| 2024-02-07 | 19.44 | 18.79 | -0.38 | -1.98% | 18.44 | 20.70 | 118188 | 23193.82 | 3.70% |
| 2024-02-06 | 18.00 | 19.17 | 0.97 | 5.33% | 17.21 | 20.10 | 102638 | 19072.89 | 3.21% |
| 2024-02-05 | 19.00 | 18.20 | -1.50 | -7.61% | 17.53 | 19.66 | 97362 | 18044.59 | 3.05% |
| 2024-02-02 | 20.96 | 19.70 | -1.11 | -5.33% | 19.11 | 20.97 | 61822 | 12400.10 | 1.94% |
| 2024-02-01 | 20.47 | 20.81 | 0.03 | 0.14% | 20.42 | 21.36 | 56534 | 11792.17 | 1.77% |