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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 26.81 | 26.80 | 0.30 | 1.13% | 26.51 | 26.97 | 10928 | 2921.37 | 4.43% |
| 2024-05-16 | 26.17 | 26.50 | 0.39 | 1.49% | 26.01 | 26.69 | 13039 | 3435.22 | 5.29% |
| 2024-05-15 | 27.15 | 26.11 | -1.03 | -3.80% | 26.08 | 27.15 | 14612 | 3874.40 | 5.93% |
| 2024-05-14 | 27.36 | 27.14 | -0.58 | -2.09% | 26.87 | 27.89 | 16224 | 4429.83 | 6.58% |
| 2024-05-13 | 27.00 | 27.72 | 0.51 | 1.87% | 26.04 | 27.72 | 28154 | 7646.24 | 11.42% |
| 2024-05-10 | 27.00 | 27.21 | 0.11 | 0.41% | 26.83 | 27.60 | 16188 | 4404.56 | 6.57% |
| 2024-05-09 | 27.10 | 27.10 | -0.26 | -0.95% | 26.91 | 27.49 | 19364 | 5263.42 | 7.86% |
| 2024-05-08 | 27.62 | 27.36 | -0.22 | -0.80% | 27.09 | 27.98 | 22421 | 6157.86 | 9.10% |
| 2024-05-07 | 28.00 | 27.58 | -0.93 | -3.26% | 27.33 | 28.14 | 30691 | 8476.54 | 12.45% |
| 2024-05-06 | 26.95 | 28.51 | 1.60 | 5.95% | 26.41 | 28.51 | 46050 | 12689.63 | 18.68% |
| 2024-04-30 | 25.58 | 26.91 | 1.12 | 4.34% | 25.26 | 27.58 | 37897 | 10114.60 | 15.38% |
| 2024-04-29 | 26.00 | 25.79 | 0.56 | 2.22% | 25.48 | 26.46 | 28211 | 7275.56 | 11.45% |
| 2024-04-26 | 24.53 | 25.23 | 0.28 | 1.12% | 23.87 | 25.77 | 29553 | 7296.88 | 11.99% |
| 2024-04-25 | 24.40 | 24.95 | 0.55 | 2.25% | 23.52 | 25.04 | 24955 | 6114.73 | 10.12% |
| 2024-04-24 | 24.88 | 24.40 | -0.17 | -0.69% | 23.66 | 24.97 | 22100 | 5345.22 | 8.97% |
| 2024-04-23 | 24.90 | 24.57 | -0.76 | -3.00% | 24.15 | 25.27 | 29077 | 7157.68 | 11.80% |
| 2024-04-22 | 26.44 | 25.33 | -1.00 | -3.80% | 25.28 | 28.15 | 36730 | 9737.57 | 14.90% |
| 2024-04-19 | 27.00 | 26.33 | -1.83 | -6.50% | 25.65 | 27.31 | 45117 | 11908.05 | 18.30% |
| 2024-04-18 | 26.25 | 28.16 | 1.51 | 5.67% | 25.45 | 28.46 | 60887 | 16646.75 | 24.70% |
| 2024-04-17 | 24.04 | 26.65 | 1.90 | 7.68% | 24.04 | 27.57 | 56996 | 14859.06 | 23.12% |
| 2024-04-16 | 24.58 | 24.75 | -1.73 | -6.53% | 21.27 | 25.99 | 52529 | 12343.69 | 21.31% |
| 2024-04-15 | 27.39 | 26.48 | -0.38 | -1.41% | 23.78 | 29.28 | 78758 | 21391.91 | 31.95% |
| 2024-04-12 | 23.01 | 26.86 | 4.48 | 20.02% | 23.01 | 26.86 | 28203 | 7459.06 | 11.44% |
| 2024-04-11 | 22.29 | 22.38 | 0.09 | 0.40% | 21.70 | 22.85 | 6294 | 1413.39 | 2.55% |
| 2024-04-10 | 23.10 | 22.29 | -0.83 | -3.59% | 21.69 | 23.12 | 6900 | 1545.04 | 2.80% |
| 2024-04-09 | 22.78 | 23.12 | 0.51 | 2.26% | 22.64 | 23.22 | 6334 | 1453.68 | 2.57% |
| 2024-04-08 | 23.60 | 22.61 | -1.11 | -4.68% | 22.60 | 23.93 | 9601 | 2221.91 | 3.90% |
| 2024-04-03 | 23.98 | 23.72 | -0.26 | -1.08% | 23.21 | 24.15 | 7780 | 1838.03 | 3.16% |
| 2024-04-02 | 24.09 | 23.98 | -0.12 | -0.50% | 23.70 | 24.28 | 7188 | 1724.73 | 2.92% |
| 2024-04-01 | 23.99 | 24.10 | 0.59 | 2.51% | 23.41 | 24.22 | 9694 | 2320.15 | 3.93% |
| 2024-03-29 | 23.30 | 23.51 | 0.18 | 0.77% | 22.89 | 23.64 | 10268 | 2388.89 | 4.17% |
| 2024-03-28 | 22.33 | 23.33 | 1.29 | 5.85% | 22.04 | 23.72 | 10833 | 2499.63 | 4.40% |
| 2024-03-27 | 23.30 | 22.04 | -1.26 | -5.41% | 22.03 | 23.30 | 8433 | 1905.51 | 3.42% |
| 2024-03-26 | 23.21 | 23.30 | 0.10 | 0.43% | 22.51 | 23.60 | 7760 | 1795.81 | 3.15% |
| 2024-03-25 | 23.61 | 23.20 | -0.41 | -1.74% | 23.18 | 24.19 | 10387 | 2466.83 | 4.21% |
| 2024-03-22 | 24.38 | 23.61 | -0.81 | -3.32% | 23.61 | 24.49 | 9461 | 2256.49 | 3.84% |
| 2024-03-21 | 24.31 | 24.42 | 0.09 | 0.37% | 23.95 | 24.66 | 7708 | 1877.30 | 3.13% |
| 2024-03-20 | 24.01 | 24.33 | 0.32 | 1.33% | 23.94 | 24.49 | 8755 | 2122.23 | 3.55% |
| 2024-03-19 | 24.18 | 24.01 | -0.02 | -0.08% | 23.84 | 24.58 | 9186 | 2216.76 | 3.73% |
| 2024-03-18 | 23.54 | 24.03 | 0.73 | 3.13% | 23.42 | 24.13 | 12442 | 2971.51 | 5.05% |
| 2024-03-15 | 22.84 | 23.30 | 0.47 | 2.06% | 22.50 | 23.38 | 10743 | 2466.33 | 4.36% |
| 2024-03-14 | 22.99 | 22.83 | -0.13 | -0.57% | 22.62 | 23.35 | 10478 | 2407.37 | 4.25% |
| 2024-03-13 | 23.04 | 22.96 | -0.03 | -0.13% | 22.78 | 23.36 | 10077 | 2321.35 | 4.09% |
| 2024-03-12 | 22.84 | 22.99 | 0.41 | 1.82% | 22.36 | 22.99 | 11814 | 2685.79 | 4.79% |
| 2024-03-11 | 22.23 | 22.58 | 0.40 | 1.80% | 22.02 | 22.64 | 9983 | 2229.96 | 4.05% |
| 2024-03-08 | 22.50 | 22.18 | -0.18 | -0.81% | 21.90 | 22.96 | 10620 | 2355.31 | 4.31% |
| 2024-03-07 | 21.74 | 22.36 | 0.62 | 2.85% | 21.74 | 22.74 | 16119 | 3600.70 | 6.54% |
| 2024-03-06 | 21.26 | 21.74 | 0.45 | 2.11% | 21.06 | 21.87 | 10369 | 2235.01 | 4.21% |
| 2024-03-05 | 21.57 | 21.29 | -0.52 | -2.38% | 21.18 | 21.85 | 9852 | 2118.39 | 4.00% |
| 2024-03-04 | 21.98 | 21.81 | 0.09 | 0.41% | 21.21 | 22.04 | 13501 | 2931.82 | 5.48% |
| 2024-03-01 | 21.67 | 21.72 | 0.03 | 0.14% | 21.26 | 21.98 | 17728 | 3833.41 | 7.19% |
| 2024-02-29 | 20.73 | 21.69 | 0.81 | 3.88% | 20.46 | 21.69 | 26727 | 5669.88 | 10.85% |
| 2024-02-28 | 23.42 | 20.88 | -2.72 | -11.53% | 20.81 | 24.06 | 27969 | 6281.06 | 11.35% |
| 2024-02-27 | 21.92 | 23.60 | 1.42 | 6.40% | 21.73 | 23.70 | 20353 | 4667.10 | 8.26% |
| 2024-02-26 | 21.55 | 22.18 | 0.78 | 3.64% | 21.46 | 22.93 | 23269 | 5151.57 | 9.44% |
| 2024-02-23 | 21.02 | 21.40 | 0.42 | 2.00% | 20.68 | 21.47 | 20792 | 4383.51 | 8.44% |
| 2024-02-22 | 20.34 | 20.98 | 0.72 | 3.55% | 19.99 | 21.12 | 19458 | 4015.55 | 7.90% |
| 2024-02-21 | 19.20 | 20.26 | 0.67 | 3.42% | 19.12 | 20.78 | 21784 | 4404.53 | 8.84% |
| 2024-02-20 | 18.46 | 19.59 | 1.13 | 6.12% | 18.08 | 19.98 | 23669 | 4518.34 | 9.60% |
| 2024-02-19 | 17.86 | 18.46 | 0.90 | 5.13% | 17.86 | 18.94 | 23798 | 4384.61 | 9.66% |