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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 26.70 | 26.33 | -0.16 | -0.60% | 26.16 | 26.78 | 21099 | 5580.01 | 2.81% |
| 2024-05-17 | 26.00 | 26.49 | 0.01 | 0.04% | 25.85 | 26.60 | 25861 | 6790.86 | 3.44% |
| 2024-05-16 | 26.15 | 26.48 | 0.20 | 0.76% | 25.80 | 26.72 | 27323 | 7209.68 | 3.64% |
| 2024-05-15 | 26.42 | 26.28 | -0.67 | -2.49% | 26.10 | 27.41 | 35174 | 9309.88 | 4.68% |
| 2024-05-14 | 27.40 | 26.95 | 0.29 | 1.09% | 26.39 | 27.59 | 38295 | 10302.35 | 5.10% |
| 2024-05-13 | 27.69 | 26.66 | -1.04 | -3.75% | 26.52 | 28.06 | 53350 | 14563.29 | 7.10% |
| 2024-05-10 | 29.50 | 27.70 | -1.92 | -6.48% | 27.10 | 29.50 | 97255 | 27181.84 | 12.95% |
| 2024-05-09 | 26.24 | 29.62 | 4.94 | 20.02% | 26.24 | 29.62 | 47679 | 13940.38 | 6.35% |
| 2024-05-08 | 25.18 | 24.68 | -0.50 | -1.99% | 24.65 | 25.78 | 20944 | 5259.26 | 2.79% |
| 2024-05-07 | 24.83 | 25.18 | 0.35 | 1.41% | 24.63 | 25.30 | 20042 | 5010.72 | 2.67% |
| 2024-05-06 | 24.03 | 24.83 | 1.00 | 4.20% | 24.00 | 24.96 | 28633 | 7061.27 | 3.81% |
| 2024-04-30 | 23.81 | 23.83 | -0.23 | -0.96% | 23.52 | 24.55 | 29830 | 7133.75 | 3.97% |
| 2024-04-29 | 22.60 | 24.06 | 1.10 | 4.79% | 22.56 | 24.20 | 34605 | 8240.26 | 4.61% |
| 2024-04-26 | 22.66 | 22.96 | 0.00 | 0.00% | 22.28 | 23.28 | 23393 | 5363.08 | 3.11% |
| 2024-04-25 | 22.60 | 22.96 | 0.13 | 0.57% | 22.60 | 23.50 | 20281 | 4690.63 | 2.70% |
| 2024-04-24 | 22.74 | 22.83 | 0.00 | 0.00% | 22.56 | 23.03 | 17354 | 3952.29 | 2.31% |
| 2024-04-23 | 22.73 | 22.83 | 0.30 | 1.33% | 22.60 | 23.10 | 15900 | 3633.98 | 2.12% |
| 2024-04-22 | 22.66 | 22.53 | -0.33 | -1.44% | 22.25 | 23.28 | 14152 | 3204.48 | 1.88% |
| 2024-04-19 | 23.50 | 22.86 | -0.73 | -3.09% | 22.70 | 23.50 | 18283 | 4200.38 | 2.43% |
| 2024-04-18 | 24.19 | 23.59 | -0.66 | -2.72% | 23.48 | 24.42 | 25398 | 6046.90 | 3.38% |
| 2024-04-17 | 22.43 | 24.25 | 2.43 | 11.14% | 22.43 | 24.39 | 40724 | 9580.78 | 5.42% |
| 2024-04-16 | 24.20 | 21.82 | -2.68 | -10.94% | 21.58 | 24.54 | 39933 | 9019.24 | 5.32% |
| 2024-04-15 | 26.52 | 24.50 | -2.41 | -8.96% | 24.06 | 27.48 | 39274 | 9929.27 | 5.23% |
| 2024-04-12 | 28.43 | 26.91 | -1.58 | -5.55% | 26.82 | 28.55 | 40750 | 11170.60 | 5.43% |
| 2024-04-11 | 28.75 | 28.49 | -0.74 | -2.53% | 28.17 | 29.54 | 40962 | 11756.19 | 5.45% |
| 2024-04-10 | 29.63 | 29.23 | -0.44 | -1.48% | 28.62 | 30.56 | 58509 | 17153.20 | 7.79% |
| 2024-04-09 | 27.70 | 29.67 | 1.97 | 7.11% | 27.70 | 30.57 | 71692 | 21205.54 | 9.55% |
| 2024-04-08 | 28.24 | 27.70 | -0.95 | -3.32% | 27.59 | 29.50 | 42750 | 12235.77 | 5.69% |
| 2024-04-03 | 28.78 | 28.65 | -0.32 | -1.10% | 28.34 | 29.92 | 61925 | 18030.12 | 8.25% |
| 2024-04-02 | 27.67 | 28.97 | 1.13 | 4.06% | 27.51 | 29.12 | 61200 | 17438.23 | 8.15% |
| 2024-04-01 | 26.74 | 27.84 | 1.10 | 4.11% | 26.74 | 28.05 | 41887 | 11631.80 | 5.58% |
| 2024-03-29 | 26.60 | 26.74 | 0.30 | 1.13% | 26.44 | 27.41 | 25134 | 6772.64 | 3.35% |
| 2024-03-28 | 26.00 | 26.44 | 0.25 | 0.95% | 26.00 | 26.90 | 25366 | 6724.46 | 3.38% |
| 2024-03-27 | 27.98 | 26.19 | -1.97 | -7.00% | 26.10 | 28.16 | 41142 | 11154.82 | 5.48% |
| 2024-03-26 | 26.27 | 28.16 | 1.79 | 6.79% | 26.27 | 28.28 | 57984 | 16011.67 | 7.72% |
| 2024-03-25 | 27.59 | 26.37 | -1.69 | -6.02% | 26.25 | 27.90 | 42137 | 11411.04 | 5.61% |
| 2024-03-22 | 27.04 | 28.06 | 0.71 | 2.60% | 27.00 | 29.27 | 63446 | 17862.31 | 8.45% |
| 2024-03-21 | 27.91 | 27.35 | -0.63 | -2.25% | 27.18 | 28.15 | 25838 | 7121.34 | 3.44% |
| 2024-03-20 | 27.80 | 27.98 | 0.01 | 0.04% | 27.74 | 28.25 | 20847 | 5833.00 | 2.78% |
| 2024-03-19 | 28.00 | 27.97 | -0.30 | -1.06% | 27.88 | 28.40 | 27132 | 7621.19 | 3.61% |
| 2024-03-18 | 28.31 | 28.27 | 0.32 | 1.14% | 27.81 | 28.60 | 30472 | 8587.35 | 4.06% |
| 2024-03-15 | 27.42 | 27.95 | 0.31 | 1.12% | 27.34 | 28.09 | 23315 | 6460.94 | 3.10% |
| 2024-03-14 | 28.11 | 27.64 | -0.74 | -2.61% | 27.41 | 28.89 | 29650 | 8319.07 | 3.95% |
| 2024-03-13 | 27.97 | 28.38 | 0.23 | 0.82% | 27.89 | 28.55 | 37228 | 10507.04 | 4.96% |
| 2024-03-12 | 28.16 | 28.15 | -0.35 | -1.23% | 27.81 | 28.47 | 47604 | 13369.23 | 6.34% |
| 2024-03-11 | 26.98 | 28.50 | 1.84 | 6.90% | 26.98 | 29.00 | 75307 | 21209.41 | 10.03% |
| 2024-03-08 | 26.50 | 26.66 | 0.38 | 1.45% | 26.18 | 27.00 | 28283 | 7515.49 | 3.77% |
| 2024-03-07 | 27.00 | 26.28 | -0.62 | -2.30% | 26.25 | 27.29 | 30148 | 8050.11 | 4.01% |
| 2024-03-06 | 26.62 | 26.90 | 0.00 | 0.00% | 26.31 | 27.20 | 34633 | 9275.17 | 4.61% |
| 2024-03-05 | 27.29 | 26.90 | -0.85 | -3.06% | 26.39 | 27.46 | 46492 | 12448.83 | 6.37% |
| 2024-03-04 | 28.54 | 27.75 | -0.66 | -2.32% | 27.30 | 28.83 | 40359 | 11330.09 | 5.53% |
| 2024-03-01 | 28.60 | 28.41 | -0.79 | -2.71% | 28.18 | 29.12 | 57777 | 16498.84 | 7.92% |
| 2024-02-29 | 26.10 | 29.20 | 2.40 | 8.96% | 26.10 | 29.20 | 80263 | 22544.92 | 11.00% |
| 2024-02-28 | 28.10 | 26.80 | -0.65 | -2.37% | 26.01 | 30.00 | 82024 | 23262.46 | 11.24% |
| 2024-02-27 | 26.31 | 27.45 | 0.89 | 3.35% | 26.10 | 27.47 | 44523 | 12026.11 | 6.10% |
| 2024-02-26 | 26.50 | 26.56 | 0.02 | 0.08% | 25.93 | 27.18 | 50217 | 13341.77 | 6.88% |
| 2024-02-23 | 25.99 | 26.54 | 0.84 | 3.27% | 25.76 | 26.98 | 52715 | 13842.38 | 7.22% |
| 2024-02-22 | 24.93 | 25.70 | 0.46 | 1.82% | 24.75 | 26.02 | 44726 | 11399.25 | 6.13% |
| 2024-02-21 | 24.49 | 25.24 | 0.52 | 2.10% | 24.12 | 26.40 | 56720 | 14476.48 | 7.77% |
| 2024-02-20 | 24.30 | 24.72 | 0.32 | 1.31% | 23.75 | 24.89 | 33291 | 8135.05 | 4.56% |
| 2024-02-19 | 23.75 | 24.40 | 0.65 | 2.74% | 23.70 | 24.75 | 35376 | 8566.55 | 4.85% |