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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 26.94 | 25.89 | -1.50 | -5.48% | 25.74 | 26.94 | 61266 | 15991.86 | 8.21% |
| 2024-05-07 | 27.01 | 27.39 | 0.38 | 1.41% | 27.01 | 28.20 | 62957 | 17337.97 | 8.44% |
| 2024-05-06 | 27.88 | 27.01 | -0.29 | -1.06% | 26.60 | 28.14 | 61097 | 16602.17 | 8.19% |
| 2024-04-30 | 27.50 | 27.30 | -0.07 | -0.26% | 26.60 | 27.98 | 66112 | 18004.68 | 8.86% |
| 2024-04-29 | 26.35 | 27.37 | 1.44 | 5.55% | 26.35 | 27.86 | 83770 | 22788.96 | 11.23% |
| 2024-04-26 | 24.90 | 25.93 | 1.02 | 4.09% | 24.72 | 26.58 | 95258 | 24575.76 | 12.77% |
| 2024-04-25 | 25.42 | 24.91 | -2.39 | -8.75% | 24.84 | 25.98 | 111817 | 28316.38 | 14.99% |
| 2024-04-24 | 25.80 | 27.30 | 1.43 | 5.53% | 25.25 | 27.36 | 93126 | 24784.84 | 12.49% |
| 2024-04-23 | 25.25 | 25.87 | 1.03 | 4.15% | 25.23 | 26.27 | 74542 | 19242.78 | 9.99% |
| 2024-04-22 | 24.82 | 24.84 | -0.71 | -2.78% | 23.83 | 25.19 | 56846 | 13994.72 | 7.62% |
| 2024-04-19 | 26.00 | 25.55 | -0.62 | -2.37% | 25.49 | 26.73 | 66374 | 17225.93 | 8.90% |
| 2024-04-18 | 26.57 | 26.17 | -0.55 | -2.06% | 25.70 | 27.37 | 86903 | 22983.54 | 11.65% |
| 2024-04-17 | 26.00 | 26.72 | 1.64 | 6.54% | 26.00 | 27.37 | 87852 | 23538.51 | 11.78% |
| 2024-04-16 | 27.34 | 25.08 | -2.82 | -10.11% | 24.01 | 27.66 | 89871 | 22953.84 | 12.05% |
| 2024-04-15 | 29.78 | 27.90 | -2.03 | -6.78% | 27.11 | 30.50 | 90061 | 25647.82 | 12.07% |
| 2024-04-12 | 31.01 | 29.93 | -1.12 | -3.61% | 29.90 | 31.35 | 100161 | 30670.31 | 13.43% |
| 2024-04-11 | 27.39 | 31.05 | 3.45 | 12.50% | 27.34 | 32.32 | 161294 | 48738.97 | 21.62% |
| 2024-04-10 | 28.66 | 27.60 | -1.20 | -4.17% | 27.27 | 28.80 | 58076 | 16179.27 | 7.79% |
| 2024-04-09 | 28.28 | 28.80 | 0.94 | 3.37% | 28.15 | 29.13 | 63764 | 18249.82 | 8.55% |
| 2024-04-08 | 28.99 | 27.86 | -1.49 | -5.08% | 27.79 | 29.29 | 68949 | 19529.11 | 9.24% |
| 2024-04-03 | 30.33 | 29.35 | -1.45 | -4.71% | 28.81 | 30.87 | 84456 | 25057.79 | 11.32% |
| 2024-04-02 | 32.80 | 30.80 | -2.36 | -7.12% | 30.39 | 33.00 | 101306 | 31787.10 | 13.58% |
| 2024-04-01 | 31.99 | 33.16 | 1.38 | 4.34% | 31.80 | 33.49 | 77510 | 25367.79 | 10.39% |
| 2024-03-29 | 44.44 | 42.90 | -1.75 | -3.92% | 41.90 | 44.60 | 61307 | 26436.69 | 11.07% |
| 2024-03-28 | 43.00 | 44.65 | 1.52 | 3.52% | 42.30 | 45.05 | 63159 | 27953.27 | 11.40% |
| 2024-03-27 | 45.00 | 43.13 | -2.55 | -5.58% | 41.71 | 45.96 | 84752 | 36980.01 | 15.30% |
| 2024-03-26 | 46.08 | 45.68 | 1.05 | 2.35% | 43.60 | 46.63 | 88575 | 40157.79 | 15.99% |
| 2024-03-25 | 49.54 | 44.63 | -5.17 | -10.38% | 44.60 | 49.60 | 111648 | 52550.76 | 20.16% |
| 2024-03-22 | 47.80 | 49.80 | 0.97 | 1.99% | 46.00 | 52.93 | 177389 | 86701.22 | 32.03% |
| 2024-03-21 | 48.40 | 48.83 | 2.28 | 4.90% | 46.00 | 49.60 | 150037 | 71854.80 | 27.09% |
| 2024-03-20 | 43.50 | 46.55 | 2.72 | 6.21% | 43.45 | 48.34 | 137956 | 63577.21 | 24.91% |
| 2024-03-19 | 43.98 | 43.83 | -1.02 | -2.27% | 43.81 | 46.49 | 99988 | 44912.18 | 18.05% |
| 2024-03-18 | 42.40 | 44.85 | 2.53 | 5.98% | 41.64 | 44.97 | 120780 | 52717.45 | 21.81% |
| 2024-03-15 | 41.90 | 42.32 | 0.22 | 0.52% | 40.57 | 42.58 | 87106 | 36140.61 | 15.73% |
| 2024-03-14 | 42.22 | 42.10 | -0.86 | -2.00% | 41.20 | 43.30 | 95026 | 39966.24 | 17.16% |
| 2024-03-13 | 40.31 | 42.96 | 2.91 | 7.27% | 40.15 | 45.50 | 161081 | 68971.95 | 29.08% |
| 2024-03-12 | 39.32 | 40.05 | 0.74 | 1.88% | 39.18 | 40.62 | 59900 | 23941.22 | 10.82% |
| 2024-03-11 | 38.80 | 39.31 | 0.21 | 0.54% | 38.42 | 39.69 | 55738 | 21787.08 | 10.06% |
| 2024-03-08 | 37.90 | 39.10 | 1.25 | 3.30% | 37.50 | 39.50 | 52084 | 20013.21 | 9.40% |
| 2024-03-07 | 39.85 | 37.85 | -2.15 | -5.38% | 37.80 | 40.41 | 73275 | 28517.53 | 13.23% |
| 2024-03-06 | 40.01 | 40.00 | -1.37 | -3.31% | 38.98 | 41.26 | 80128 | 32080.85 | 14.65% |
| 2024-03-05 | 40.14 | 41.37 | 0.59 | 1.45% | 39.88 | 42.52 | 129548 | 53613.96 | 23.68% |
| 2024-03-04 | 40.81 | 40.78 | -0.03 | -0.07% | 38.88 | 41.00 | 96500 | 38631.18 | 17.64% |
| 2024-03-01 | 41.10 | 40.81 | 1.08 | 2.72% | 39.70 | 41.69 | 110685 | 45052.08 | 20.23% |
| 2024-02-29 | 37.68 | 39.73 | 0.83 | 2.13% | 37.63 | 40.46 | 94448 | 37292.23 | 17.13% |
| 2024-02-28 | 42.68 | 38.90 | -4.50 | -10.37% | 37.85 | 44.79 | 136896 | 57588.24 | 24.83% |
| 2024-02-27 | 41.30 | 43.40 | 0.58 | 1.35% | 40.70 | 44.36 | 140804 | 59482.29 | 25.54% |
| 2024-02-26 | 38.02 | 42.82 | 3.16 | 7.97% | 36.78 | 42.88 | 142069 | 56625.09 | 25.77% |
| 2024-02-23 | 35.20 | 39.66 | 4.01 | 11.25% | 34.80 | 41.17 | 151448 | 57387.63 | 27.47% |
| 2024-02-22 | 33.12 | 35.65 | 2.77 | 8.42% | 33.12 | 35.94 | 113326 | 39096.42 | 20.55% |
| 2024-02-21 | 32.50 | 32.88 | -0.11 | -0.33% | 31.69 | 34.07 | 108333 | 35825.61 | 19.65% |
| 2024-02-20 | 34.00 | 32.99 | 1.32 | 4.17% | 32.01 | 36.50 | 159632 | 53833.51 | 28.95% |
| 2024-02-19 | 29.00 | 31.67 | 5.28 | 20.01% | 29.00 | 31.67 | 65719 | 19929.83 | 11.92% |
| 2024-02-08 | 23.35 | 26.39 | 2.80 | 11.87% | 22.12 | 26.94 | 84532 | 20802.62 | 15.33% |
| 2024-02-07 | 26.64 | 23.59 | -2.83 | -10.71% | 22.43 | 26.82 | 86540 | 21318.77 | 15.70% |
| 2024-02-06 | 25.48 | 26.42 | 0.21 | 0.80% | 23.00 | 27.38 | 66444 | 16573.94 | 12.05% |
| 2024-02-05 | 30.73 | 26.21 | -4.86 | -15.64% | 25.62 | 30.73 | 52113 | 14255.63 | 9.45% |
| 2024-02-02 | 33.11 | 31.07 | -1.76 | -5.36% | 29.70 | 34.04 | 43208 | 13794.72 | 7.84% |
| 2024-02-01 | 33.66 | 32.83 | -0.47 | -1.41% | 31.72 | 33.99 | 38587 | 12681.42 | 7.00% |
| 2024-01-31 | 34.96 | 33.30 | -1.67 | -4.78% | 30.00 | 35.95 | 35751 | 12305.73 | 6.48% |
| 2024-01-30 | 36.00 | 34.97 | -1.55 | -4.24% | 34.80 | 36.55 | 22988 | 8192.09 | 4.17% |