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 | 27.95 | 26.95 | -1.14 | -4.06% | 26.85 | 28.96 | 48343 | 13372.06 | 5.82% |
| 2024-05-09 | 28.30 | 28.09 | 0.42 | 1.52% | 27.50 | 28.62 | 71755 | 20144.85 | 8.64% |
| 2024-05-08 | 26.01 | 27.67 | 1.52 | 5.81% | 26.00 | 28.10 | 57755 | 15716.99 | 6.95% |
| 2024-05-07 | 25.99 | 26.15 | 0.16 | 0.62% | 25.92 | 26.43 | 12557 | 3282.74 | 1.51% |
| 2024-05-06 | 25.50 | 25.99 | 0.77 | 3.05% | 25.45 | 26.07 | 16607 | 4288.71 | 2.00% |
| 2024-04-30 | 25.20 | 25.22 | 0.13 | 0.52% | 24.91 | 25.38 | 12306 | 3096.15 | 1.48% |
| 2024-04-29 | 24.57 | 25.09 | 0.47 | 1.91% | 24.40 | 25.30 | 17003 | 4243.86 | 2.05% |
| 2024-04-26 | 24.60 | 24.62 | -0.71 | -2.80% | 23.64 | 24.70 | 28413 | 6923.69 | 3.42% |
| 2024-04-25 | 24.44 | 25.33 | 0.71 | 2.88% | 24.38 | 25.37 | 16651 | 4180.90 | 2.00% |
| 2024-04-24 | 24.67 | 24.62 | -0.19 | -0.77% | 24.01 | 24.75 | 13481 | 3292.54 | 1.62% |
| 2024-04-23 | 24.38 | 24.81 | 0.44 | 1.81% | 24.14 | 24.88 | 12735 | 3124.59 | 1.53% |
| 2024-04-22 | 24.11 | 24.37 | 0.14 | 0.58% | 23.83 | 24.43 | 9625 | 2331.79 | 1.16% |
| 2024-04-19 | 23.92 | 24.23 | 0.18 | 0.75% | 23.58 | 24.25 | 13694 | 3269.80 | 1.65% |
| 2024-04-18 | 24.12 | 24.05 | -0.20 | -0.82% | 23.80 | 24.65 | 16594 | 4036.38 | 2.00% |
| 2024-04-17 | 23.73 | 24.25 | 0.83 | 3.54% | 23.73 | 24.75 | 24321 | 5892.55 | 2.93% |
| 2024-04-16 | 24.52 | 23.42 | -1.26 | -5.11% | 23.33 | 24.58 | 17834 | 4230.82 | 2.15% |
| 2024-04-15 | 25.48 | 24.68 | -0.98 | -3.82% | 23.99 | 25.94 | 19321 | 4773.82 | 2.33% |
| 2024-04-12 | 25.76 | 25.66 | -0.29 | -1.12% | 25.66 | 26.16 | 11520 | 2980.12 | 1.39% |
| 2024-04-11 | 25.44 | 25.95 | 0.33 | 1.29% | 25.39 | 26.31 | 15475 | 4016.99 | 1.86% |
| 2024-04-10 | 26.28 | 25.62 | -0.75 | -2.84% | 25.14 | 26.38 | 19218 | 4919.36 | 2.31% |
| 2024-04-09 | 25.77 | 26.37 | 0.49 | 1.89% | 25.51 | 26.39 | 16587 | 4317.16 | 2.00% |
| 2024-04-08 | 27.06 | 25.88 | -1.37 | -5.03% | 25.75 | 27.10 | 22020 | 5766.38 | 2.65% |
| 2024-04-03 | 26.86 | 27.25 | 0.35 | 1.30% | 26.73 | 27.35 | 19766 | 5363.03 | 2.38% |
| 2024-04-02 | 27.88 | 26.90 | -1.06 | -3.79% | 26.80 | 27.90 | 32843 | 8912.45 | 3.95% |
| 2024-04-01 | 27.72 | 27.96 | 0.23 | 0.83% | 27.10 | 28.13 | 33136 | 9141.51 | 3.99% |
| 2024-03-29 | 28.12 | 27.73 | -0.77 | -2.70% | 27.71 | 28.90 | 34169 | 9631.31 | 4.11% |
| 2024-03-28 | 28.01 | 28.50 | -0.70 | -2.40% | 27.30 | 29.20 | 53293 | 14962.87 | 6.41% |
| 2024-03-27 | 29.50 | 29.20 | 0.00 | 0.00% | 28.68 | 31.25 | 80524 | 24112.38 | 9.69% |
| 2024-03-26 | 28.07 | 29.20 | 0.95 | 3.36% | 27.68 | 29.25 | 47596 | 13670.10 | 5.73% |
| 2024-03-25 | 28.00 | 28.25 | -0.09 | -0.32% | 27.89 | 29.29 | 45697 | 13091.25 | 5.50% |
| 2024-03-22 | 27.63 | 28.34 | 0.44 | 1.58% | 27.00 | 29.60 | 54277 | 15184.63 | 6.53% |
| 2024-03-21 | 26.44 | 27.90 | 1.58 | 6.00% | 26.11 | 30.15 | 42261 | 11699.88 | 5.09% |
| 2024-03-20 | 26.02 | 26.32 | 0.22 | 0.84% | 25.94 | 26.50 | 9788 | 2566.75 | 1.18% |
| 2024-03-19 | 26.25 | 26.10 | -0.25 | -0.95% | 25.98 | 26.38 | 9177 | 2402.44 | 1.10% |
| 2024-03-18 | 25.95 | 26.35 | 0.40 | 1.54% | 25.72 | 26.35 | 12746 | 3323.17 | 1.53% |
| 2024-03-15 | 25.60 | 25.95 | 0.25 | 0.97% | 25.48 | 26.06 | 10302 | 2657.39 | 1.24% |
| 2024-03-14 | 25.84 | 25.70 | -0.13 | -0.50% | 25.40 | 26.29 | 10452 | 2700.21 | 1.26% |
| 2024-03-13 | 25.84 | 25.83 | 0.14 | 0.54% | 25.51 | 26.19 | 10361 | 2674.92 | 1.25% |
| 2024-03-12 | 25.79 | 25.69 | 0.22 | 0.86% | 25.33 | 26.00 | 14094 | 3615.82 | 1.70% |
| 2024-03-11 | 24.40 | 25.47 | 1.09 | 4.47% | 24.40 | 25.47 | 16707 | 4185.78 | 2.01% |
| 2024-03-08 | 24.28 | 24.38 | 0.16 | 0.66% | 24.11 | 24.57 | 7075 | 1722.43 | 0.85% |
| 2024-03-07 | 24.91 | 24.22 | -0.51 | -2.06% | 24.21 | 24.92 | 8898 | 2186.56 | 1.07% |
| 2024-03-06 | 24.76 | 24.73 | -0.07 | -0.28% | 24.40 | 25.03 | 8908 | 2198.39 | 1.07% |
| 2024-03-05 | 25.03 | 24.80 | -0.49 | -1.94% | 24.50 | 25.06 | 11766 | 2909.19 | 1.42% |
| 2024-03-04 | 24.89 | 25.29 | 0.40 | 1.61% | 24.72 | 25.50 | 12796 | 3213.28 | 1.54% |
| 2024-03-01 | 25.03 | 24.89 | -0.14 | -0.56% | 24.56 | 25.14 | 15852 | 3932.95 | 1.91% |
| 2024-02-29 | 24.33 | 25.03 | 0.52 | 2.12% | 24.31 | 25.08 | 14847 | 3682.99 | 1.79% |
| 2024-02-28 | 25.94 | 24.51 | -1.43 | -5.51% | 24.48 | 26.68 | 23223 | 5918.60 | 2.79% |
| 2024-02-27 | 25.17 | 25.94 | 0.50 | 1.97% | 24.95 | 25.96 | 12794 | 3264.01 | 1.54% |
| 2024-02-26 | 25.15 | 25.44 | 0.29 | 1.15% | 24.78 | 25.97 | 18281 | 4626.42 | 2.20% |
| 2024-02-23 | 24.58 | 25.15 | 0.55 | 2.24% | 24.36 | 25.17 | 13386 | 3316.80 | 1.61% |
| 2024-02-22 | 24.18 | 24.60 | 0.25 | 1.03% | 24.17 | 24.65 | 11303 | 2758.99 | 1.36% |
| 2024-02-21 | 23.78 | 24.35 | 0.31 | 1.29% | 23.60 | 25.41 | 19174 | 4697.03 | 2.31% |
| 2024-02-20 | 23.50 | 24.04 | 0.31 | 1.31% | 23.20 | 24.23 | 12078 | 2886.68 | 1.45% |
| 2024-02-19 | 23.47 | 23.73 | 0.31 | 1.32% | 23.14 | 24.10 | 17139 | 4048.83 | 2.06% |
| 2024-02-08 | 22.00 | 23.42 | 1.57 | 7.19% | 21.51 | 23.89 | 22953 | 5189.28 | 2.76% |
| 2024-02-07 | 22.52 | 21.85 | -0.67 | -2.98% | 21.58 | 23.12 | 18264 | 4091.33 | 2.20% |
| 2024-02-06 | 20.33 | 22.52 | 1.53 | 7.29% | 20.30 | 23.38 | 18546 | 4016.66 | 2.23% |
| 2024-02-05 | 21.97 | 20.99 | -1.27 | -5.71% | 19.97 | 22.00 | 21817 | 4519.39 | 2.63% |
| 2024-02-02 | 23.20 | 22.26 | -1.20 | -5.12% | 21.42 | 23.86 | 14460 | 3277.96 | 1.74% |
| 2024-02-01 | 23.15 | 23.46 | 0.31 | 1.34% | 22.83 | 23.99 | 14399 | 3377.43 | 1.73% |