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 | 27.92 | 27.73 | -0.29 | -1.03% | 27.68 | 28.44 | 8183 | 2281.11 | 4.55% |
| 2024-05-09 | 27.66 | 28.02 | 0.36 | 1.30% | 27.48 | 28.10 | 10701 | 2984.40 | 5.95% |
| 2024-05-08 | 27.53 | 27.66 | 0.10 | 0.36% | 27.28 | 27.80 | 11120 | 3069.69 | 6.18% |
| 2024-05-07 | 27.60 | 27.56 | -0.03 | -0.11% | 27.33 | 27.98 | 10950 | 3020.41 | 6.08% |
| 2024-05-06 | 26.89 | 27.59 | 0.96 | 3.60% | 26.73 | 27.66 | 14611 | 3978.01 | 8.12% |
| 2024-04-30 | 26.58 | 26.63 | 0.05 | 0.19% | 26.23 | 27.07 | 11896 | 3160.05 | 6.61% |
| 2024-04-29 | 26.51 | 26.58 | 0.51 | 1.96% | 26.51 | 26.88 | 14437 | 3853.45 | 8.02% |
| 2024-04-26 | 25.68 | 26.07 | 0.24 | 0.93% | 25.36 | 26.30 | 8503 | 2198.06 | 4.72% |
| 2024-04-25 | 25.33 | 25.83 | 0.52 | 2.05% | 25.15 | 26.02 | 8942 | 2293.20 | 4.97% |
| 2024-04-24 | 24.69 | 25.31 | 0.76 | 3.10% | 24.50 | 25.35 | 8628 | 2168.22 | 4.79% |
| 2024-04-23 | 23.98 | 24.55 | 0.69 | 2.89% | 23.40 | 24.69 | 8341 | 2037.09 | 4.63% |
| 2024-04-22 | 24.18 | 23.86 | -0.61 | -2.49% | 23.26 | 24.44 | 5859 | 1396.20 | 3.26% |
| 2024-04-19 | 24.37 | 24.47 | 0.02 | 0.08% | 24.03 | 24.60 | 7572 | 1838.14 | 4.21% |
| 2024-04-18 | 24.57 | 24.45 | -0.24 | -0.97% | 23.91 | 24.82 | 9370 | 2290.96 | 5.21% |
| 2024-04-17 | 23.00 | 24.69 | 2.19 | 9.73% | 22.78 | 24.79 | 11442 | 2757.70 | 6.36% |
| 2024-04-16 | 24.70 | 22.50 | -1.95 | -7.98% | 22.13 | 24.80 | 11827 | 2723.73 | 6.57% |
| 2024-04-15 | 26.28 | 24.45 | -2.23 | -8.36% | 24.00 | 26.58 | 14795 | 3719.80 | 8.22% |
| 2024-04-12 | 26.27 | 26.68 | 0.39 | 1.48% | 26.27 | 27.06 | 10360 | 2774.74 | 5.76% |
| 2024-04-11 | 25.84 | 26.29 | 0.13 | 0.50% | 25.54 | 26.72 | 7088 | 1871.39 | 3.94% |
| 2024-04-10 | 26.67 | 26.16 | -0.40 | -1.51% | 25.69 | 26.74 | 8069 | 2108.83 | 4.48% |
| 2024-04-09 | 25.70 | 26.56 | 1.01 | 3.95% | 25.61 | 26.66 | 8036 | 2100.25 | 4.46% |
| 2024-04-08 | 27.09 | 25.55 | -1.42 | -5.27% | 25.44 | 27.10 | 9383 | 2449.23 | 5.21% |
| 2024-04-03 | 26.89 | 26.97 | -0.13 | -0.48% | 26.40 | 27.15 | 7412 | 1985.08 | 4.12% |
| 2024-04-02 | 26.76 | 27.10 | 0.23 | 0.86% | 26.76 | 27.19 | 10032 | 2710.84 | 5.57% |
| 2024-04-01 | 26.51 | 26.87 | 0.52 | 1.97% | 26.38 | 26.90 | 10272 | 2744.44 | 5.71% |
| 2024-03-29 | 26.08 | 26.35 | 0.35 | 1.35% | 25.97 | 26.42 | 8600 | 2252.19 | 4.78% |
| 2024-03-28 | 25.17 | 26.00 | 0.50 | 1.96% | 25.17 | 26.26 | 9376 | 2430.69 | 5.21% |
| 2024-03-27 | 26.08 | 25.50 | -0.46 | -1.77% | 25.35 | 26.09 | 7180 | 1840.34 | 3.99% |
| 2024-03-26 | 25.98 | 25.96 | -0.01 | -0.04% | 25.39 | 26.25 | 6725 | 1735.42 | 3.74% |
| 2024-03-25 | 26.43 | 25.97 | -0.64 | -2.41% | 25.95 | 26.62 | 6894 | 1811.53 | 3.83% |
| 2024-03-22 | 27.16 | 26.61 | -0.55 | -2.03% | 26.35 | 27.16 | 6979 | 1860.23 | 3.88% |
| 2024-03-21 | 27.19 | 27.16 | -0.01 | -0.04% | 26.51 | 27.50 | 10529 | 2847.14 | 5.85% |
| 2024-03-20 | 26.85 | 27.17 | 0.22 | 0.82% | 26.75 | 27.19 | 7491 | 2023.92 | 4.16% |
| 2024-03-19 | 27.23 | 26.95 | -0.08 | -0.30% | 26.71 | 27.40 | 9219 | 2493.15 | 5.12% |
| 2024-03-18 | 26.30 | 27.03 | 0.97 | 3.72% | 26.11 | 27.09 | 11660 | 3116.51 | 6.48% |
| 2024-03-15 | 25.55 | 26.06 | 0.50 | 1.96% | 25.37 | 26.06 | 9612 | 2479.03 | 5.34% |
| 2024-03-14 | 25.66 | 25.56 | -0.12 | -0.47% | 25.09 | 25.89 | 8099 | 2072.58 | 4.50% |
| 2024-03-13 | 25.82 | 25.68 | -0.11 | -0.43% | 25.32 | 25.82 | 9722 | 2487.17 | 5.40% |
| 2024-03-12 | 25.30 | 25.79 | 0.52 | 2.06% | 25.00 | 25.79 | 13252 | 3375.60 | 7.36% |
| 2024-03-11 | 24.79 | 25.27 | 0.47 | 1.90% | 24.60 | 25.27 | 9414 | 2345.85 | 5.23% |
| 2024-03-08 | 25.17 | 24.80 | -0.45 | -1.78% | 24.44 | 25.46 | 15365 | 3809.87 | 8.54% |
| 2024-03-07 | 24.77 | 25.25 | 0.64 | 2.60% | 24.45 | 26.47 | 18761 | 4776.29 | 10.42% |
| 2024-03-06 | 23.82 | 24.61 | 0.69 | 2.88% | 23.76 | 24.77 | 12223 | 2971.60 | 6.79% |
| 2024-03-05 | 24.60 | 23.92 | -0.74 | -3.00% | 23.88 | 24.60 | 8674 | 2092.04 | 4.82% |
| 2024-03-04 | 24.71 | 24.66 | -0.05 | -0.20% | 24.20 | 25.29 | 10048 | 2478.85 | 5.58% |
| 2024-03-01 | 24.80 | 24.71 | -0.08 | -0.32% | 24.25 | 25.03 | 12681 | 3120.14 | 7.05% |
| 2024-02-29 | 23.51 | 24.79 | 0.82 | 3.42% | 23.36 | 24.82 | 19388 | 4708.20 | 10.77% |
| 2024-02-28 | 26.44 | 23.97 | -2.53 | -9.55% | 23.97 | 27.29 | 23033 | 5892.39 | 12.80% |
| 2024-02-27 | 25.67 | 26.50 | 0.78 | 3.03% | 25.48 | 26.80 | 11074 | 2905.17 | 6.15% |
| 2024-02-26 | 25.99 | 25.72 | 0.64 | 2.55% | 25.08 | 26.50 | 17884 | 4587.45 | 9.94% |
| 2024-02-23 | 24.38 | 25.08 | 0.84 | 3.47% | 24.20 | 25.28 | 16233 | 4015.47 | 9.02% |
| 2024-02-22 | 23.65 | 24.24 | 0.54 | 2.28% | 23.41 | 24.25 | 9598 | 2297.70 | 5.33% |
| 2024-02-21 | 23.18 | 23.70 | 0.57 | 2.46% | 22.82 | 24.96 | 12591 | 3019.61 | 7.00% |
| 2024-02-20 | 22.83 | 23.13 | 0.01 | 0.04% | 22.31 | 23.24 | 10298 | 2358.13 | 5.72% |
| 2024-02-19 | 22.23 | 23.12 | 0.89 | 4.00% | 21.90 | 23.46 | 15119 | 3447.12 | 8.40% |
| 2024-02-08 | 19.79 | 22.23 | 2.60 | 13.25% | 19.19 | 22.70 | 18165 | 3826.14 | 10.09% |
| 2024-02-07 | 20.61 | 19.63 | -0.98 | -4.75% | 19.33 | 20.88 | 18510 | 3707.08 | 10.28% |
| 2024-02-06 | 19.70 | 20.61 | 0.15 | 0.73% | 18.01 | 21.83 | 22072 | 4388.50 | 12.26% |
| 2024-02-05 | 23.22 | 20.46 | -3.39 | -14.21% | 19.50 | 23.48 | 20797 | 4346.14 | 11.55% |
| 2024-02-02 | 25.50 | 23.85 | -1.74 | -6.80% | 23.05 | 26.08 | 13595 | 3310.12 | 7.55% |
| 2024-02-01 | 25.73 | 25.59 | -0.51 | -1.95% | 24.29 | 26.01 | 13061 | 3289.04 | 7.26% |
| 2024-01-31 | 27.22 | 26.10 | -0.96 | -3.55% | 25.79 | 27.39 | 13707 | 3611.29 | 7.62% |