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 | 26.67 | 26.20 | -0.38 | -1.43% | 25.95 | 26.74 | 60608 | 15871.90 | 2.17% |
| 2024-05-09 | 26.80 | 26.58 | -0.03 | -0.11% | 26.40 | 26.85 | 51188 | 13614.12 | 1.83% |
| 2024-05-08 | 26.86 | 26.61 | -0.47 | -1.74% | 26.55 | 27.31 | 60369 | 16182.04 | 2.16% |
| 2024-05-07 | 26.62 | 27.08 | 0.46 | 1.73% | 26.47 | 27.53 | 113659 | 30596.92 | 4.07% |
| 2024-05-06 | 25.13 | 26.62 | 1.98 | 8.04% | 24.95 | 26.99 | 153532 | 39964.74 | 5.49% |
| 2024-04-30 | 24.49 | 24.64 | 0.54 | 2.24% | 24.45 | 25.48 | 82746 | 20530.73 | 2.96% |
| 2024-04-29 | 23.99 | 24.10 | -0.35 | -1.43% | 23.80 | 24.35 | 78204 | 18784.29 | 2.80% |
| 2024-04-26 | 24.41 | 24.45 | 0.28 | 1.16% | 24.22 | 25.00 | 56472 | 13799.71 | 2.02% |
| 2024-04-25 | 24.78 | 24.17 | -0.61 | -2.46% | 24.11 | 24.78 | 74833 | 18222.00 | 2.68% |
| 2024-04-24 | 24.64 | 24.78 | 0.30 | 1.23% | 23.94 | 25.07 | 108720 | 26738.39 | 3.89% |
| 2024-04-23 | 24.62 | 24.48 | 0.06 | 0.25% | 24.35 | 25.15 | 114685 | 28332.67 | 4.10% |
| 2024-04-22 | 24.50 | 24.42 | -0.08 | -0.33% | 23.82 | 24.79 | 97518 | 23785.52 | 3.49% |
| 2024-04-19 | 24.55 | 24.50 | -0.13 | -0.53% | 24.01 | 24.98 | 126845 | 30942.14 | 4.54% |
| 2024-04-18 | 22.74 | 24.63 | 1.78 | 7.79% | 22.54 | 25.24 | 246015 | 59360.76 | 8.80% |
| 2024-04-17 | 24.10 | 22.85 | 0.01 | 0.04% | 21.81 | 24.50 | 253676 | 58045.29 | 9.07% |
| 2024-04-16 | 23.26 | 22.84 | -0.75 | -3.18% | 22.62 | 23.43 | 92450 | 21196.23 | 3.31% |
| 2024-04-15 | 23.75 | 23.59 | 0.38 | 1.64% | 23.05 | 24.42 | 85207 | 20123.02 | 3.05% |
| 2024-04-12 | 23.68 | 23.21 | -0.30 | -1.28% | 23.08 | 24.15 | 64417 | 15121.82 | 2.30% |
| 2024-04-11 | 22.76 | 23.51 | 0.79 | 3.48% | 22.66 | 23.85 | 97874 | 22927.57 | 3.50% |
| 2024-04-10 | 22.71 | 22.72 | -0.02 | -0.09% | 22.45 | 22.98 | 49714 | 11285.49 | 1.78% |
| 2024-04-09 | 22.65 | 22.74 | 0.02 | 0.09% | 22.48 | 23.06 | 45617 | 10376.04 | 1.63% |
| 2024-04-08 | 23.30 | 22.72 | -0.68 | -2.91% | 22.51 | 23.36 | 80409 | 18323.71 | 2.88% |
| 2024-04-03 | 23.07 | 23.40 | 0.35 | 1.52% | 22.96 | 23.52 | 69236 | 16126.26 | 2.48% |
| 2024-04-02 | 22.99 | 23.05 | -0.05 | -0.22% | 22.87 | 23.50 | 62358 | 14445.62 | 2.23% |
| 2024-04-01 | 23.75 | 23.10 | -0.17 | -0.73% | 22.77 | 23.86 | 86907 | 20036.66 | 3.11% |
| 2024-03-29 | 22.82 | 23.27 | 0.42 | 1.84% | 22.49 | 23.45 | 101667 | 23430.52 | 3.64% |
| 2024-03-28 | 22.20 | 22.85 | -0.12 | -0.52% | 22.20 | 23.06 | 123635 | 28050.77 | 4.42% |
| 2024-03-27 | 22.15 | 22.97 | 1.00 | 4.55% | 22.13 | 23.70 | 206948 | 47803.69 | 7.40% |
| 2024-03-26 | 20.89 | 21.97 | 1.24 | 5.98% | 20.83 | 22.27 | 145840 | 31688.07 | 5.22% |
| 2024-03-25 | 20.42 | 20.73 | 0.28 | 1.37% | 20.35 | 21.24 | 76282 | 15936.89 | 2.72% |
| 2024-03-22 | 20.88 | 20.45 | -0.81 | -3.81% | 20.21 | 20.88 | 102339 | 20947.11 | 3.65% |
| 2024-03-21 | 21.18 | 21.26 | 0.16 | 0.76% | 20.97 | 21.37 | 53461 | 11313.87 | 1.91% |
| 2024-03-20 | 21.33 | 21.10 | -0.28 | -1.31% | 20.97 | 21.58 | 63516 | 13429.84 | 2.27% |
| 2024-03-19 | 21.40 | 21.38 | -0.07 | -0.33% | 21.19 | 21.65 | 66688 | 14281.00 | 2.38% |
| 2024-03-18 | 20.89 | 21.45 | 0.54 | 2.58% | 20.74 | 21.53 | 82706 | 17537.13 | 2.95% |
| 2024-03-15 | 20.79 | 20.91 | 0.21 | 1.01% | 20.55 | 20.93 | 60053 | 12482.05 | 2.14% |
| 2024-03-14 | 20.82 | 20.70 | -0.12 | -0.58% | 20.46 | 21.06 | 53710 | 11132.39 | 1.92% |
| 2024-03-13 | 20.73 | 20.82 | -0.06 | -0.29% | 20.70 | 21.24 | 82215 | 17200.02 | 2.93% |
| 2024-03-12 | 21.62 | 20.88 | -0.91 | -4.18% | 20.69 | 21.79 | 164824 | 34696.23 | 5.88% |
| 2024-03-11 | 21.80 | 21.79 | 0.01 | 0.05% | 21.48 | 22.45 | 104973 | 22909.10 | 3.74% |
| 2024-03-08 | 20.96 | 21.78 | 0.99 | 4.76% | 20.74 | 22.22 | 159469 | 34344.52 | 5.69% |
| 2024-03-07 | 20.30 | 20.79 | 0.43 | 2.11% | 20.23 | 21.25 | 146706 | 30693.88 | 5.23% |
| 2024-03-06 | 20.22 | 20.36 | -0.19 | -0.92% | 19.93 | 21.18 | 115291 | 23480.97 | 4.11% |
| 2024-03-05 | 20.16 | 20.55 | 0.24 | 1.18% | 20.00 | 20.95 | 120159 | 24689.98 | 4.29% |
| 2024-03-04 | 19.22 | 20.31 | 1.09 | 5.67% | 19.17 | 20.60 | 181584 | 36579.70 | 6.48% |
| 2024-03-01 | 18.16 | 19.22 | 1.14 | 6.31% | 18.12 | 19.50 | 167463 | 31722.22 | 5.97% |
| 2024-02-29 | 17.48 | 18.08 | 0.43 | 2.44% | 17.30 | 18.14 | 70670 | 12616.09 | 2.52% |
| 2024-02-28 | 18.60 | 17.65 | -1.01 | -5.41% | 17.65 | 18.86 | 108047 | 19797.12 | 3.85% |
| 2024-02-27 | 18.28 | 18.66 | 0.39 | 2.13% | 18.17 | 18.71 | 81942 | 15195.51 | 2.92% |
| 2024-02-26 | 18.18 | 18.27 | 0.04 | 0.22% | 17.90 | 18.62 | 73975 | 13481.56 | 2.64% |
| 2024-02-23 | 18.31 | 18.23 | -0.02 | -0.11% | 17.90 | 18.32 | 64317 | 11654.94 | 2.29% |
| 2024-02-22 | 18.16 | 18.25 | 0.01 | 0.05% | 17.97 | 18.39 | 71582 | 12984.48 | 2.55% |
| 2024-02-21 | 17.27 | 18.24 | 0.78 | 4.47% | 17.16 | 18.86 | 143570 | 26206.94 | 5.12% |
| 2024-02-20 | 17.31 | 17.46 | -0.12 | -0.68% | 17.11 | 17.59 | 61883 | 10705.34 | 2.21% |
| 2024-02-19 | 17.68 | 17.58 | -0.07 | -0.40% | 17.37 | 17.97 | 86931 | 15375.74 | 3.10% |
| 2024-02-08 | 17.13 | 17.65 | 0.72 | 4.25% | 17.08 | 17.85 | 102503 | 18060.50 | 3.66% |
| 2024-02-07 | 16.80 | 16.93 | -0.02 | -0.12% | 16.68 | 17.37 | 105480 | 18020.45 | 3.76% |
| 2024-02-06 | 15.90 | 16.95 | 0.95 | 5.94% | 15.45 | 17.30 | 122106 | 20120.96 | 4.35% |
| 2024-02-05 | 17.20 | 16.00 | -1.40 | -8.05% | 14.68 | 17.22 | 135474 | 22044.43 | 4.83% |
| 2024-02-02 | 17.35 | 17.40 | 0.13 | 0.75% | 17.00 | 18.09 | 143318 | 25183.59 | 5.11% |