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 | 26.43 | 26.62 | 0.25 | 0.95% | 26.38 | 27.17 | 26053 | 6975.60 | 4.54% |
| 2024-05-09 | 25.96 | 26.37 | 0.41 | 1.58% | 25.78 | 26.57 | 18884 | 4976.55 | 3.29% |
| 2024-05-08 | 27.10 | 25.96 | -1.15 | -4.24% | 25.62 | 27.10 | 29268 | 7664.05 | 5.10% |
| 2024-05-07 | 27.25 | 27.11 | -0.07 | -0.26% | 26.69 | 27.27 | 23607 | 6366.03 | 4.11% |
| 2024-05-06 | 25.86 | 27.18 | 1.59 | 6.21% | 25.82 | 27.50 | 44602 | 12006.96 | 7.77% |
| 2024-04-30 | 25.57 | 25.59 | -0.02 | -0.08% | 25.35 | 25.78 | 19125 | 4894.19 | 3.33% |
| 2024-04-29 | 25.33 | 25.61 | 0.36 | 1.43% | 25.09 | 25.85 | 24190 | 6173.61 | 4.21% |
| 2024-04-26 | 25.38 | 25.25 | -0.43 | -1.67% | 25.01 | 25.52 | 23823 | 6012.19 | 4.15% |
| 2024-04-25 | 25.45 | 25.68 | 0.20 | 0.78% | 25.15 | 25.73 | 20545 | 5237.58 | 3.58% |
| 2024-04-24 | 25.84 | 25.48 | -0.39 | -1.51% | 24.81 | 25.84 | 28608 | 7227.15 | 4.98% |
| 2024-04-23 | 27.00 | 25.87 | -1.63 | -5.93% | 25.40 | 27.00 | 45619 | 11861.88 | 7.95% |
| 2024-04-22 | 26.17 | 27.50 | 1.02 | 3.85% | 25.36 | 28.31 | 44012 | 11764.41 | 4.00% |
| 2024-04-19 | 25.89 | 26.48 | 0.30 | 1.15% | 25.80 | 27.25 | 39168 | 10437.85 | 3.56% |
| 2024-04-18 | 26.25 | 26.18 | -0.67 | -2.50% | 25.52 | 26.62 | 31000 | 8099.11 | 2.82% |
| 2024-04-17 | 25.78 | 26.85 | 1.54 | 6.08% | 25.61 | 26.90 | 39026 | 10299.90 | 3.55% |
| 2024-04-16 | 25.44 | 25.31 | -0.11 | -0.43% | 24.74 | 26.40 | 35868 | 9240.89 | 3.26% |
| 2024-04-15 | 26.30 | 25.42 | -1.58 | -5.85% | 24.61 | 26.74 | 40240 | 10300.33 | 3.66% |
| 2024-04-12 | 26.18 | 27.00 | 1.02 | 3.93% | 25.80 | 27.60 | 41920 | 11203.51 | 3.81% |
| 2024-04-11 | 25.50 | 25.98 | -0.01 | -0.04% | 25.22 | 26.71 | 29607 | 7742.34 | 2.69% |
| 2024-04-10 | 25.80 | 25.99 | 0.20 | 0.78% | 25.39 | 26.31 | 23444 | 6059.57 | 2.13% |
| 2024-04-09 | 26.04 | 25.79 | -0.86 | -3.23% | 25.20 | 26.60 | 31410 | 8086.28 | 2.86% |
| 2024-04-08 | 25.95 | 26.65 | 0.33 | 1.25% | 25.75 | 27.48 | 45835 | 12223.61 | 4.17% |
| 2024-04-03 | 27.11 | 26.32 | -1.41 | -5.08% | 26.15 | 27.51 | 51252 | 13654.44 | 4.66% |
| 2024-04-02 | 27.76 | 27.73 | 0.18 | 0.65% | 26.93 | 29.50 | 55112 | 15443.13 | 5.01% |
| 2024-04-01 | 26.82 | 27.55 | 0.73 | 2.72% | 26.52 | 28.70 | 50230 | 13890.02 | 4.57% |
| 2024-03-29 | 25.50 | 26.82 | 1.11 | 4.32% | 25.50 | 27.97 | 61670 | 16579.17 | 5.61% |
| 2024-03-28 | 26.17 | 25.71 | -0.94 | -3.53% | 25.15 | 26.96 | 68609 | 17822.27 | 6.24% |
| 2024-03-27 | 28.98 | 26.65 | 1.50 | 5.96% | 26.14 | 29.00 | 96151 | 26572.78 | 8.74% |
| 2024-03-26 | 23.40 | 25.15 | 1.40 | 5.89% | 23.02 | 25.50 | 41608 | 10106.54 | 3.78% |
| 2024-03-25 | 23.39 | 23.75 | 0.35 | 1.50% | 22.90 | 24.56 | 38404 | 9158.11 | 3.49% |
| 2024-03-22 | 24.04 | 23.40 | -0.76 | -3.15% | 23.23 | 24.55 | 29385 | 6978.65 | 2.67% |
| 2024-03-21 | 25.18 | 24.16 | -1.44 | -5.63% | 23.64 | 25.43 | 47864 | 11669.86 | 4.35% |
| 2024-03-20 | 25.72 | 25.60 | -0.79 | -2.99% | 25.09 | 26.10 | 47485 | 12056.71 | 4.32% |
| 2024-03-19 | 25.00 | 26.39 | 1.79 | 7.28% | 24.33 | 28.25 | 83132 | 21630.49 | 7.56% |
| 2024-03-18 | 24.94 | 24.60 | -0.22 | -0.89% | 24.13 | 25.60 | 70213 | 17327.01 | 6.38% |
| 2024-03-15 | 20.51 | 24.82 | 4.14 | 20.02% | 20.31 | 24.82 | 77514 | 17762.29 | 7.05% |
| 2024-03-14 | 20.24 | 20.68 | 0.40 | 1.97% | 20.24 | 20.87 | 28199 | 5804.41 | 2.56% |
| 2024-03-13 | 20.11 | 20.28 | 0.00 | 0.00% | 19.97 | 20.36 | 18680 | 3762.86 | 1.70% |
| 2024-03-12 | 20.20 | 20.28 | -0.03 | -0.15% | 19.81 | 20.38 | 22589 | 4544.21 | 2.05% |
| 2024-03-11 | 19.95 | 20.31 | -0.10 | -0.49% | 19.72 | 20.42 | 25850 | 5175.40 | 2.35% |
| 2024-03-08 | 20.68 | 20.41 | -0.49 | -2.34% | 20.00 | 21.18 | 42124 | 8642.23 | 3.83% |
| 2024-03-07 | 20.06 | 20.90 | 0.99 | 4.97% | 20.06 | 22.14 | 62157 | 13138.81 | 5.65% |
| 2024-03-06 | 19.00 | 19.91 | 1.07 | 5.68% | 18.90 | 20.43 | 39831 | 7864.98 | 3.62% |
| 2024-03-05 | 19.16 | 18.84 | -0.33 | -1.72% | 18.73 | 19.16 | 16747 | 3169.53 | 1.52% |
| 2024-03-04 | 19.43 | 19.17 | -0.28 | -1.44% | 18.70 | 19.69 | 20381 | 3888.67 | 1.85% |
| 2024-03-01 | 19.83 | 19.45 | -0.30 | -1.52% | 19.17 | 20.16 | 24457 | 4773.06 | 2.22% |
| 2024-02-29 | 18.01 | 19.75 | 1.46 | 7.98% | 17.96 | 19.83 | 34471 | 6547.21 | 3.13% |
| 2024-02-28 | 20.49 | 18.29 | -2.14 | -10.47% | 18.28 | 21.10 | 33473 | 6574.05 | 3.04% |
| 2024-02-27 | 19.85 | 20.43 | 0.32 | 1.59% | 19.30 | 20.43 | 17844 | 3564.40 | 1.62% |
| 2024-02-26 | 19.75 | 20.11 | 0.72 | 3.71% | 19.47 | 20.50 | 18295 | 3666.92 | 1.66% |
| 2024-02-23 | 18.92 | 19.39 | 0.57 | 3.03% | 18.77 | 19.42 | 16687 | 3197.19 | 1.52% |
| 2024-02-22 | 18.40 | 18.82 | 0.38 | 2.06% | 18.18 | 18.94 | 12396 | 2313.43 | 1.13% |
| 2024-02-21 | 17.80 | 18.44 | 0.45 | 2.50% | 17.30 | 19.23 | 17471 | 3240.50 | 1.59% |
| 2024-02-20 | 17.85 | 17.99 | 0.08 | 0.45% | 16.88 | 18.15 | 14246 | 2532.75 | 1.30% |
| 2024-02-19 | 17.04 | 17.91 | 1.16 | 6.93% | 17.04 | 18.67 | 32974 | 5953.17 | 3.00% |
| 2024-02-08 | 14.82 | 16.75 | 1.94 | 13.10% | 14.30 | 17.00 | 36671 | 5740.13 | 3.33% |
| 2024-02-07 | 15.85 | 14.81 | -0.84 | -5.37% | 14.51 | 15.85 | 28116 | 4242.43 | 2.56% |
| 2024-02-06 | 15.45 | 15.65 | 0.05 | 0.32% | 13.92 | 16.22 | 33476 | 5022.90 | 3.04% |
| 2024-02-05 | 18.31 | 15.60 | -2.73 | -14.89% | 15.22 | 18.32 | 29187 | 4726.98 | 2.65% |
| 2024-02-02 | 19.99 | 18.33 | -1.05 | -5.42% | 17.55 | 20.09 | 19308 | 3612.22 | 1.76% |