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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 26.93 | 27.15 | 0.77 | 2.92% | 26.50 | 28.00 | 167517 | 45538.14 | 9.91% |
| 2024-05-08 | 26.93 | 26.38 | -2.24 | -7.83% | 26.25 | 27.40 | 170522 | 45666.86 | 10.09% |
| 2024-05-07 | 27.32 | 28.62 | 0.72 | 2.58% | 27.00 | 29.58 | 252740 | 70759.88 | 14.96% |
| 2024-05-06 | 28.45 | 27.90 | 0.55 | 2.01% | 27.77 | 29.98 | 268250 | 77006.18 | 15.87% |
| 2024-04-30 | 29.06 | 27.35 | -2.51 | -8.41% | 26.96 | 29.30 | 264921 | 74230.42 | 15.68% |
| 2024-04-29 | 24.52 | 29.86 | 4.98 | 20.02% | 24.48 | 29.86 | 315663 | 89648.90 | 18.68% |
| 2024-04-26 | 23.15 | 24.88 | 1.49 | 6.37% | 22.80 | 25.47 | 118911 | 28917.35 | 7.04% |
| 2024-04-25 | 22.82 | 23.39 | 0.59 | 2.59% | 22.77 | 23.69 | 51709 | 12049.61 | 3.06% |
| 2024-04-24 | 22.49 | 22.80 | 0.34 | 1.51% | 22.32 | 22.92 | 32354 | 7333.52 | 1.91% |
| 2024-04-23 | 22.50 | 22.46 | -0.35 | -1.53% | 22.34 | 22.93 | 38015 | 8563.07 | 2.25% |
| 2024-04-22 | 22.80 | 22.81 | 0.33 | 1.47% | 22.79 | 23.79 | 43913 | 10191.22 | 2.60% |
| 2024-04-19 | 22.67 | 22.48 | -0.20 | -0.88% | 22.38 | 23.21 | 31206 | 7093.98 | 1.85% |
| 2024-04-18 | 22.80 | 22.68 | -0.42 | -1.82% | 22.60 | 23.34 | 36746 | 8434.73 | 2.17% |
| 2024-04-17 | 22.01 | 23.10 | 0.92 | 4.15% | 22.00 | 23.10 | 46243 | 10579.12 | 2.74% |
| 2024-04-16 | 22.05 | 22.18 | 0.15 | 0.68% | 20.95 | 22.70 | 56123 | 12188.37 | 3.32% |
| 2024-04-15 | 22.40 | 22.03 | -0.62 | -2.74% | 21.70 | 22.96 | 39730 | 8810.33 | 2.35% |
| 2024-04-12 | 23.63 | 22.65 | -0.85 | -3.62% | 22.60 | 23.75 | 41306 | 9516.69 | 2.44% |
| 2024-04-11 | 23.20 | 23.50 | 0.02 | 0.09% | 23.12 | 23.76 | 29335 | 6905.17 | 1.74% |
| 2024-04-10 | 24.39 | 23.48 | -1.07 | -4.36% | 23.06 | 24.55 | 43121 | 10219.01 | 2.55% |
| 2024-04-09 | 23.88 | 24.55 | 0.71 | 2.98% | 23.70 | 24.64 | 44301 | 10752.68 | 2.62% |
| 2024-04-08 | 24.15 | 23.84 | -0.49 | -2.01% | 23.41 | 24.62 | 54892 | 13193.38 | 3.25% |
| 2024-04-03 | 25.50 | 24.33 | -1.67 | -6.42% | 24.33 | 25.68 | 85542 | 21254.00 | 5.06% |
| 2024-04-02 | 25.80 | 26.00 | 0.30 | 1.17% | 25.30 | 26.83 | 89209 | 23293.84 | 5.28% |
| 2024-04-01 | 25.16 | 25.70 | 0.42 | 1.66% | 25.16 | 25.85 | 62292 | 15897.26 | 3.69% |
| 2024-03-29 | 26.36 | 25.28 | -1.75 | -6.47% | 25.28 | 26.66 | 106240 | 27627.01 | 6.29% |
| 2024-03-28 | 26.38 | 27.03 | 0.17 | 0.63% | 25.90 | 27.98 | 138907 | 37183.56 | 8.22% |
| 2024-03-27 | 26.94 | 26.86 | -0.91 | -3.28% | 26.40 | 27.99 | 142675 | 38580.54 | 8.44% |
| 2024-03-26 | 25.56 | 27.77 | 1.59 | 6.07% | 25.40 | 28.19 | 191043 | 50955.16 | 11.30% |
| 2024-03-25 | 25.07 | 26.18 | 0.80 | 3.15% | 24.52 | 27.30 | 161997 | 41954.72 | 9.59% |
| 2024-03-22 | 24.87 | 25.38 | 0.23 | 0.91% | 24.61 | 25.88 | 128016 | 32494.61 | 7.57% |
| 2024-03-21 | 24.40 | 25.15 | 0.68 | 2.78% | 24.40 | 25.65 | 101179 | 25369.08 | 5.99% |
| 2024-03-20 | 24.39 | 24.47 | -0.05 | -0.20% | 24.23 | 24.59 | 49617 | 12118.33 | 2.94% |
| 2024-03-19 | 24.59 | 24.52 | -0.25 | -1.01% | 24.46 | 25.03 | 67594 | 16733.87 | 4.00% |
| 2024-03-18 | 24.73 | 24.77 | 0.00 | 0.00% | 24.21 | 24.79 | 68060 | 16667.74 | 4.03% |
| 2024-03-15 | 24.80 | 24.77 | -0.53 | -2.09% | 24.20 | 25.20 | 88627 | 21782.69 | 5.24% |
| 2024-03-14 | 24.40 | 25.30 | 0.80 | 3.27% | 24.32 | 25.69 | 138866 | 34810.34 | 8.22% |
| 2024-03-13 | 24.65 | 24.50 | -0.99 | -3.88% | 24.16 | 24.89 | 106503 | 26055.54 | 6.30% |
| 2024-03-12 | 23.66 | 25.49 | 1.72 | 7.24% | 23.56 | 26.25 | 162289 | 40374.86 | 9.60% |
| 2024-03-11 | 23.40 | 23.77 | 0.29 | 1.24% | 23.29 | 23.80 | 61884 | 14594.04 | 3.66% |
| 2024-03-08 | 23.73 | 23.48 | -0.48 | -2.00% | 22.80 | 23.76 | 73489 | 17141.96 | 4.35% |
| 2024-03-07 | 23.25 | 23.96 | 0.57 | 2.44% | 23.25 | 24.11 | 95044 | 22539.50 | 5.62% |
| 2024-03-06 | 23.26 | 23.39 | -0.08 | -0.34% | 23.18 | 23.72 | 43720 | 10250.93 | 2.59% |
| 2024-03-05 | 23.31 | 23.47 | -0.14 | -0.59% | 23.02 | 23.86 | 58111 | 13608.13 | 3.44% |
| 2024-03-04 | 23.40 | 23.61 | -0.34 | -1.42% | 23.00 | 23.85 | 76834 | 17967.40 | 4.55% |
| 2024-03-01 | 23.39 | 23.95 | 0.79 | 3.41% | 23.17 | 24.43 | 90524 | 21549.04 | 5.36% |
| 2024-02-29 | 22.50 | 23.16 | 0.58 | 2.57% | 22.29 | 23.23 | 68393 | 15656.38 | 4.05% |
| 2024-02-28 | 24.20 | 22.58 | -1.74 | -7.15% | 22.52 | 24.75 | 112580 | 26917.50 | 6.66% |
| 2024-02-27 | 23.11 | 24.32 | 0.90 | 3.84% | 23.03 | 24.32 | 98345 | 23442.08 | 5.82% |
| 2024-02-26 | 23.48 | 23.42 | -0.29 | -1.22% | 23.10 | 23.80 | 83693 | 19596.01 | 4.95% |
| 2024-02-23 | 23.00 | 23.71 | 0.46 | 1.98% | 23.00 | 23.89 | 94184 | 22033.44 | 5.57% |
| 2024-02-22 | 22.47 | 23.25 | 0.25 | 1.09% | 22.43 | 23.45 | 112303 | 25782.54 | 6.65% |
| 2024-02-21 | 22.98 | 23.00 | 0.65 | 2.91% | 22.76 | 24.35 | 146076 | 34406.10 | 8.64% |
| 2024-02-20 | 21.68 | 22.35 | 0.19 | 0.86% | 21.66 | 22.76 | 104323 | 23202.73 | 6.17% |
| 2024-02-19 | 20.79 | 22.16 | 1.40 | 6.74% | 20.08 | 22.49 | 119576 | 25602.27 | 7.08% |
| 2024-02-08 | 19.91 | 20.76 | 1.55 | 8.07% | 19.72 | 20.85 | 88577 | 17977.83 | 5.24% |
| 2024-02-07 | 19.82 | 19.21 | -0.62 | -3.13% | 18.90 | 20.28 | 85075 | 16725.56 | 5.03% |
| 2024-02-06 | 18.70 | 19.83 | 0.58 | 3.01% | 17.52 | 20.50 | 98493 | 18628.01 | 5.83% |
| 2024-02-05 | 21.80 | 19.25 | -3.11 | -13.91% | 19.11 | 21.98 | 121158 | 24374.30 | 7.17% |
| 2024-02-02 | 21.88 | 22.36 | 0.66 | 3.04% | 21.62 | 23.87 | 143415 | 32740.70 | 8.49% |
| 2024-02-01 | 22.21 | 21.70 | -0.97 | -4.28% | 20.90 | 22.60 | 95979 | 20772.21 | 5.68% |
| 2024-01-31 | 23.82 | 22.67 | -0.79 | -3.37% | 22.44 | 24.60 | 116080 | 26991.55 | 6.87% |