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 | 27.01 | 27.13 | -0.01 | -0.04% | 26.81 | 27.65 | 26344 | 7192.62 | 1.98% |
| 2024-05-08 | 27.54 | 27.14 | -0.53 | -1.92% | 26.85 | 28.26 | 33105 | 9050.04 | 2.48% |
| 2024-05-07 | 27.50 | 27.67 | 0.43 | 1.58% | 27.08 | 28.06 | 30248 | 8316.41 | 2.27% |
| 2024-05-06 | 26.70 | 27.24 | 0.86 | 3.26% | 26.67 | 27.25 | 30440 | 8213.47 | 2.28% |
| 2024-04-30 | 26.70 | 26.38 | -0.18 | -0.68% | 26.21 | 27.25 | 29279 | 7803.32 | 2.20% |
| 2024-04-29 | 25.85 | 26.56 | 0.81 | 3.15% | 25.76 | 26.98 | 33276 | 8827.68 | 2.50% |
| 2024-04-26 | 25.96 | 25.75 | -0.46 | -1.76% | 25.41 | 26.28 | 28616 | 7402.41 | 7.88% |
| 2024-04-25 | 26.04 | 26.21 | 0.18 | 0.69% | 25.79 | 26.67 | 22098 | 5800.54 | 6.08% |
| 2024-04-24 | 25.91 | 26.03 | 0.02 | 0.08% | 25.71 | 26.58 | 29594 | 7754.73 | 8.15% |
| 2024-04-23 | 25.49 | 26.01 | -1.64 | -5.93% | 24.67 | 26.50 | 39811 | 10255.12 | 10.96% |
| 2024-04-22 | 27.45 | 27.65 | -0.23 | -0.82% | 26.81 | 28.46 | 25841 | 7168.51 | 7.11% |
| 2024-04-19 | 27.05 | 27.88 | 0.55 | 2.01% | 27.05 | 28.60 | 23432 | 6489.24 | 6.45% |
| 2024-04-18 | 27.99 | 27.33 | -0.49 | -1.76% | 27.02 | 28.01 | 16814 | 4620.53 | 4.63% |
| 2024-04-17 | 26.00 | 27.82 | 1.94 | 7.50% | 26.00 | 28.46 | 27688 | 7649.23 | 7.62% |
| 2024-04-16 | 28.55 | 25.88 | -3.04 | -10.51% | 25.78 | 29.02 | 42218 | 11395.79 | 11.62% |
| 2024-04-15 | 29.93 | 28.92 | -1.25 | -4.14% | 27.48 | 30.45 | 24482 | 7065.43 | 6.74% |
| 2024-04-12 | 29.82 | 30.17 | 0.27 | 0.90% | 29.67 | 30.39 | 14928 | 4483.20 | 4.11% |
| 2024-04-11 | 28.86 | 29.90 | 0.94 | 3.25% | 28.31 | 30.92 | 20406 | 6120.06 | 5.62% |
| 2024-04-10 | 29.62 | 28.96 | -0.74 | -2.49% | 28.50 | 29.63 | 11650 | 3366.77 | 3.21% |
| 2024-04-09 | 29.79 | 29.70 | 0.36 | 1.23% | 29.16 | 30.09 | 11026 | 3275.91 | 3.03% |
| 2024-04-08 | 30.50 | 29.34 | -1.46 | -4.74% | 29.32 | 30.65 | 14242 | 4243.00 | 3.92% |
| 2024-04-03 | 31.20 | 30.80 | -0.18 | -0.58% | 29.90 | 31.20 | 14904 | 4546.68 | 4.10% |
| 2024-04-02 | 31.33 | 30.98 | 0.03 | 0.10% | 30.77 | 31.65 | 15466 | 4815.44 | 4.26% |
| 2024-04-01 | 30.40 | 30.95 | 0.51 | 1.68% | 30.33 | 31.03 | 16539 | 5093.97 | 4.55% |
| 2024-03-29 | 29.30 | 30.44 | 1.36 | 4.68% | 29.30 | 30.80 | 17164 | 5177.70 | 4.72% |
| 2024-03-28 | 28.38 | 29.08 | 0.39 | 1.36% | 28.38 | 29.60 | 12240 | 3565.44 | 3.37% |
| 2024-03-27 | 30.06 | 28.69 | -1.37 | -4.56% | 28.30 | 30.43 | 16135 | 4742.36 | 4.44% |
| 2024-03-26 | 29.71 | 30.06 | 0.35 | 1.18% | 29.47 | 30.48 | 19662 | 5910.29 | 5.41% |
| 2024-03-25 | 31.50 | 29.71 | -2.48 | -7.70% | 29.53 | 31.61 | 34355 | 10510.42 | 9.46% |
| 2024-03-22 | 33.00 | 32.19 | -0.84 | -2.54% | 31.90 | 33.89 | 49835 | 16329.51 | 13.72% |
| 2024-03-21 | 32.00 | 33.03 | 1.23 | 3.87% | 31.55 | 33.03 | 40004 | 12985.32 | 11.01% |
| 2024-03-20 | 31.75 | 31.80 | -0.36 | -1.12% | 31.38 | 32.09 | 27390 | 8670.54 | 7.54% |
| 2024-03-19 | 31.00 | 32.16 | 1.09 | 3.51% | 30.66 | 32.47 | 35891 | 11431.90 | 9.88% |
| 2024-03-18 | 30.48 | 31.07 | 0.55 | 1.80% | 30.36 | 31.21 | 25601 | 7899.41 | 7.05% |
| 2024-03-15 | 30.31 | 30.52 | 0.75 | 2.52% | 29.75 | 31.00 | 32420 | 9896.03 | 8.92% |
| 2024-03-14 | 29.98 | 29.77 | -0.21 | -0.70% | 29.40 | 30.43 | 15867 | 4757.40 | 4.37% |
| 2024-03-13 | 29.94 | 29.98 | -0.22 | -0.73% | 29.71 | 30.29 | 18596 | 5582.01 | 5.12% |
| 2024-03-12 | 29.80 | 30.20 | 0.28 | 0.94% | 29.57 | 30.20 | 19165 | 5739.23 | 5.27% |
| 2024-03-11 | 29.24 | 29.92 | 0.42 | 1.42% | 29.24 | 30.22 | 18548 | 5533.39 | 5.11% |
| 2024-03-08 | 29.90 | 29.50 | -0.31 | -1.04% | 29.04 | 30.26 | 18106 | 5323.26 | 4.98% |
| 2024-03-07 | 29.66 | 29.81 | 0.16 | 0.54% | 29.54 | 30.55 | 28290 | 8496.84 | 7.79% |
| 2024-03-06 | 28.68 | 29.65 | 0.57 | 1.96% | 28.66 | 29.78 | 25158 | 7408.65 | 6.92% |
| 2024-03-05 | 29.80 | 29.08 | -1.11 | -3.68% | 28.91 | 29.95 | 28053 | 8227.08 | 7.72% |
| 2024-03-04 | 30.31 | 30.19 | -0.78 | -2.52% | 28.80 | 30.56 | 54533 | 16158.74 | 15.01% |
| 2024-03-01 | 31.80 | 30.97 | -0.81 | -2.55% | 30.34 | 33.78 | 71053 | 22266.92 | 19.56% |
| 2024-02-29 | 26.88 | 31.78 | 4.32 | 15.73% | 26.88 | 32.00 | 73940 | 22098.68 | 20.35% |
| 2024-02-28 | 30.00 | 27.46 | -2.23 | -7.51% | 27.00 | 32.32 | 58229 | 17342.45 | 16.03% |
| 2024-02-27 | 29.10 | 29.69 | 0.11 | 0.37% | 28.72 | 29.80 | 25214 | 7406.59 | 6.94% |
| 2024-02-26 | 27.99 | 29.58 | 1.70 | 6.10% | 27.99 | 30.61 | 41342 | 12092.23 | 11.38% |
| 2024-02-23 | 27.82 | 27.88 | 0.37 | 1.34% | 27.07 | 27.88 | 27954 | 7685.40 | 7.69% |
| 2024-02-22 | 26.13 | 27.51 | 0.96 | 3.62% | 26.13 | 27.86 | 34637 | 9368.06 | 9.53% |
| 2024-02-21 | 25.14 | 26.55 | 1.10 | 4.32% | 24.90 | 27.41 | 35027 | 9350.06 | 9.64% |
| 2024-02-20 | 24.62 | 25.45 | 0.59 | 2.37% | 24.18 | 26.17 | 33739 | 8549.71 | 9.29% |
| 2024-02-19 | 23.30 | 24.86 | 1.66 | 7.16% | 23.30 | 26.49 | 43282 | 10780.93 | 11.91% |
| 2024-02-08 | 20.70 | 23.20 | 2.47 | 11.92% | 20.31 | 23.44 | 33156 | 7267.96 | 9.13% |
| 2024-02-07 | 22.77 | 20.73 | -1.27 | -5.77% | 20.51 | 22.95 | 31969 | 6908.32 | 8.80% |
| 2024-02-06 | 21.50 | 22.00 | 0.15 | 0.69% | 20.00 | 23.08 | 26908 | 5717.22 | 7.41% |
| 2024-02-05 | 23.50 | 21.85 | -3.85 | -14.98% | 21.42 | 25.50 | 28838 | 6516.58 | 7.94% |
| 2024-02-02 | 27.38 | 25.70 | -1.83 | -6.65% | 24.49 | 28.15 | 21338 | 5584.56 | 5.87% |
| 2024-02-01 | 27.41 | 27.53 | -0.69 | -2.45% | 27.03 | 29.38 | 15101 | 4171.53 | 4.16% |
| 2024-01-31 | 29.74 | 28.22 | -1.78 | -5.93% | 28.22 | 30.39 | 23358 | 6810.89 | 6.43% |
| 2024-01-30 | 31.05 | 30.00 | -0.90 | -2.91% | 29.86 | 31.44 | 16146 | 4931.48 | 4.44% |