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 | 27.58 | 27.12 | -0.50 | -1.81% | 26.86 | 27.70 | 149737 | 40644.75 | 1.83% |
| 2024-05-09 | 26.90 | 27.62 | 0.75 | 2.79% | 26.72 | 27.70 | 152495 | 41671.75 | 1.87% |
| 2024-05-08 | 27.50 | 26.87 | -0.84 | -3.03% | 26.81 | 27.60 | 148205 | 40123.94 | 1.81% |
| 2024-05-07 | 26.92 | 27.71 | 0.79 | 2.93% | 26.70 | 28.02 | 231923 | 63596.36 | 2.84% |
| 2024-05-06 | 26.46 | 26.92 | 0.87 | 3.34% | 26.39 | 27.00 | 153754 | 41257.47 | 1.88% |
| 2024-04-30 | 27.30 | 26.05 | -1.21 | -4.44% | 25.99 | 27.30 | 232003 | 61208.36 | 2.84% |
| 2024-04-29 | 26.31 | 27.26 | 1.00 | 3.81% | 26.30 | 27.44 | 220821 | 59880.31 | 2.70% |
| 2024-04-26 | 26.19 | 26.26 | 0.00 | 0.00% | 25.97 | 26.66 | 217048 | 57236.38 | 2.65% |
| 2024-04-25 | 28.38 | 26.26 | -2.12 | -7.47% | 25.72 | 28.38 | 403175 | 107774.76 | 4.93% |
| 2024-04-24 | 28.08 | 28.38 | 0.28 | 1.00% | 27.73 | 28.61 | 140705 | 39713.98 | 1.72% |
| 2024-04-23 | 28.56 | 28.10 | -0.65 | -2.26% | 28.03 | 28.90 | 106243 | 30114.97 | 1.30% |
| 2024-04-22 | 29.30 | 28.75 | -0.59 | -2.01% | 28.45 | 29.30 | 134252 | 38716.09 | 1.64% |
| 2024-04-19 | 28.71 | 29.34 | 0.54 | 1.88% | 28.50 | 29.55 | 179764 | 52363.56 | 2.20% |
| 2024-04-18 | 28.82 | 28.80 | 0.01 | 0.03% | 28.41 | 29.36 | 165911 | 47993.54 | 2.03% |
| 2024-04-17 | 27.60 | 28.79 | 1.33 | 4.84% | 27.60 | 28.81 | 164512 | 46857.57 | 2.01% |
| 2024-04-16 | 27.77 | 27.46 | -0.50 | -1.79% | 27.33 | 28.33 | 122419 | 33905.05 | 1.50% |
| 2024-04-15 | 27.78 | 27.96 | 0.36 | 1.30% | 27.58 | 28.36 | 138089 | 38686.82 | 1.69% |
| 2024-04-12 | 27.70 | 27.60 | 0.02 | 0.07% | 27.51 | 28.06 | 86907 | 24155.06 | 1.06% |
| 2024-04-11 | 27.76 | 27.58 | -0.33 | -1.18% | 27.49 | 28.24 | 111792 | 31095.76 | 1.37% |
| 2024-04-10 | 28.40 | 27.91 | -0.92 | -3.19% | 27.50 | 28.68 | 148702 | 41505.76 | 1.82% |
| 2024-04-09 | 28.55 | 28.83 | 0.80 | 2.85% | 28.25 | 29.23 | 161163 | 46383.66 | 1.97% |
| 2024-04-08 | 28.51 | 28.03 | -0.73 | -2.54% | 28.00 | 28.85 | 111755 | 31729.33 | 1.37% |
| 2024-04-03 | 29.11 | 28.76 | -0.44 | -1.51% | 28.65 | 29.34 | 108512 | 31328.66 | 1.33% |
| 2024-04-02 | 30.00 | 29.20 | -1.07 | -3.53% | 28.96 | 30.08 | 185846 | 54566.13 | 2.27% |
| 2024-04-01 | 30.79 | 30.27 | -0.13 | -0.43% | 29.89 | 30.83 | 166036 | 50075.55 | 2.03% |
| 2024-03-29 | 30.11 | 30.40 | 0.05 | 0.16% | 29.99 | 30.95 | 162266 | 49269.73 | 1.98% |
| 2024-03-28 | 28.48 | 30.35 | 2.17 | 7.70% | 28.40 | 30.88 | 299643 | 89616.10 | 3.67% |
| 2024-03-27 | 29.84 | 28.18 | -1.69 | -5.66% | 28.15 | 29.89 | 206495 | 59314.32 | 2.53% |
| 2024-03-26 | 29.25 | 29.87 | 0.34 | 1.15% | 29.23 | 30.40 | 141260 | 42106.91 | 1.73% |
| 2024-03-25 | 31.40 | 29.53 | -1.83 | -5.84% | 29.49 | 31.40 | 204199 | 61999.53 | 2.50% |
| 2024-03-22 | 30.83 | 31.36 | 0.79 | 2.58% | 30.68 | 31.46 | 238101 | 74137.62 | 2.91% |
| 2024-03-21 | 30.40 | 30.57 | 0.14 | 0.46% | 30.29 | 31.12 | 135876 | 41656.34 | 1.66% |
| 2024-03-20 | 30.45 | 30.43 | -0.17 | -0.56% | 30.23 | 31.10 | 142262 | 43490.32 | 1.74% |
| 2024-03-19 | 29.91 | 30.60 | 0.73 | 2.44% | 29.79 | 31.62 | 276089 | 84866.64 | 3.38% |
| 2024-03-18 | 29.07 | 29.87 | 0.82 | 2.82% | 28.91 | 29.91 | 164493 | 48531.93 | 2.01% |
| 2024-03-15 | 28.80 | 29.05 | 0.20 | 0.69% | 28.57 | 29.10 | 91328 | 26343.80 | 1.12% |
| 2024-03-14 | 29.20 | 28.85 | -0.53 | -1.80% | 28.49 | 29.57 | 159987 | 46332.75 | 1.96% |
| 2024-03-13 | 29.86 | 29.38 | -0.63 | -2.10% | 29.30 | 30.30 | 176281 | 52295.47 | 2.16% |
| 2024-03-12 | 30.08 | 30.01 | -0.19 | -0.63% | 29.60 | 30.95 | 193625 | 58326.79 | 2.37% |
| 2024-03-11 | 29.25 | 30.20 | 0.88 | 3.00% | 29.15 | 30.60 | 201749 | 60735.44 | 2.47% |
| 2024-03-08 | 28.84 | 29.32 | 0.32 | 1.10% | 28.71 | 29.48 | 130347 | 37892.30 | 1.59% |
| 2024-03-07 | 29.64 | 29.00 | -0.77 | -2.59% | 28.83 | 30.10 | 196438 | 57702.23 | 2.40% |
| 2024-03-06 | 28.32 | 29.77 | 1.51 | 5.34% | 27.74 | 30.11 | 289262 | 84393.86 | 3.54% |
| 2024-03-05 | 27.64 | 28.26 | 0.51 | 1.84% | 27.43 | 28.40 | 167667 | 46907.23 | 2.05% |
| 2024-03-04 | 27.88 | 27.75 | -0.18 | -0.64% | 27.42 | 28.18 | 134262 | 37206.91 | 1.64% |
| 2024-03-01 | 27.40 | 27.93 | 0.59 | 2.16% | 27.18 | 28.20 | 158048 | 43874.64 | 1.93% |
| 2024-02-29 | 26.19 | 27.34 | 0.92 | 3.48% | 26.12 | 27.36 | 160289 | 43142.45 | 1.96% |
| 2024-02-28 | 27.59 | 26.42 | -1.06 | -3.86% | 26.42 | 28.56 | 249349 | 68711.70 | 3.05% |
| 2024-02-27 | 26.54 | 27.48 | 0.92 | 3.46% | 26.37 | 27.48 | 191699 | 51966.96 | 2.34% |
| 2024-02-26 | 26.67 | 26.56 | -0.12 | -0.45% | 26.17 | 26.97 | 143153 | 37974.41 | 1.75% |
| 2024-02-23 | 26.71 | 26.68 | 0.09 | 0.34% | 26.34 | 27.05 | 125488 | 33423.77 | 1.53% |
| 2024-02-22 | 26.35 | 26.59 | 0.08 | 0.30% | 26.25 | 26.85 | 94847 | 25186.67 | 1.16% |
| 2024-02-21 | 26.30 | 26.51 | -0.08 | -0.30% | 26.20 | 27.15 | 137104 | 36712.38 | 1.68% |
| 2024-02-20 | 26.66 | 26.59 | -0.23 | -0.86% | 25.95 | 26.77 | 151010 | 39768.45 | 1.85% |
| 2024-02-19 | 26.80 | 26.82 | 0.04 | 0.15% | 26.08 | 27.26 | 171998 | 45962.24 | 2.10% |
| 2024-02-08 | 27.45 | 26.78 | -0.46 | -1.69% | 26.76 | 28.90 | 255911 | 71765.23 | 3.13% |
| 2024-02-07 | 26.46 | 27.24 | 0.78 | 2.95% | 26.26 | 27.50 | 250184 | 67218.62 | 3.06% |
| 2024-02-06 | 24.67 | 26.46 | 1.68 | 6.78% | 24.50 | 26.46 | 199735 | 51389.17 | 2.44% |
| 2024-02-05 | 23.98 | 24.78 | 0.41 | 1.68% | 22.43 | 26.07 | 169149 | 41011.18 | 2.07% |
| 2024-02-02 | 24.16 | 24.37 | 0.21 | 0.87% | 23.23 | 24.68 | 138337 | 33291.52 | 1.69% |
| 2024-02-01 | 23.20 | 24.16 | 0.67 | 2.85% | 23.10 | 24.65 | 148679 | 35722.52 | 1.82% |
| 2024-01-31 | 23.01 | 23.49 | 0.24 | 1.03% | 22.73 | 24.01 | 142529 | 33561.81 | 1.74% |