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 | 26.21 | 27.46 | 1.20 | 4.57% | 25.99 | 27.86 | 34145 | 9289.39 | 10.15% |
| 2024-05-16 | 26.00 | 26.26 | 0.38 | 1.47% | 26.00 | 26.63 | 15193 | 4010.31 | 4.51% |
| 2024-05-15 | 25.95 | 25.88 | -0.17 | -0.65% | 25.73 | 26.47 | 11681 | 3054.61 | 3.47% |
| 2024-05-14 | 25.99 | 26.05 | 0.22 | 0.85% | 25.91 | 26.65 | 10540 | 2760.57 | 3.13% |
| 2024-05-13 | 26.70 | 25.83 | -0.96 | -3.58% | 25.83 | 26.70 | 13932 | 3627.19 | 4.14% |
| 2024-05-10 | 27.85 | 26.79 | -1.00 | -3.60% | 26.72 | 27.95 | 15145 | 4100.93 | 4.50% |
| 2024-05-09 | 27.38 | 27.79 | 0.40 | 1.46% | 27.12 | 27.99 | 12731 | 3539.93 | 3.78% |
| 2024-05-08 | 27.95 | 27.39 | -0.63 | -2.25% | 27.37 | 28.03 | 13007 | 3594.33 | 3.86% |
| 2024-05-07 | 27.81 | 28.02 | 0.15 | 0.54% | 27.75 | 28.12 | 13537 | 3785.55 | 4.02% |
| 2024-05-06 | 28.16 | 27.87 | 0.15 | 0.54% | 27.77 | 28.26 | 14204 | 3975.20 | 4.22% |
| 2024-04-30 | 28.01 | 27.72 | -0.28 | -1.00% | 27.50 | 28.26 | 14338 | 3986.67 | 4.26% |
| 2024-04-29 | 27.21 | 28.00 | 0.63 | 2.30% | 27.20 | 28.14 | 18411 | 5131.28 | 5.47% |
| 2024-04-26 | 26.79 | 27.37 | 0.56 | 2.09% | 26.61 | 27.64 | 18836 | 5144.91 | 5.60% |
| 2024-04-25 | 26.90 | 26.81 | -0.34 | -1.25% | 26.67 | 27.28 | 19291 | 5200.59 | 5.73% |
| 2024-04-24 | 25.82 | 27.15 | 1.43 | 5.56% | 25.70 | 27.18 | 26473 | 7034.81 | 7.87% |
| 2024-04-23 | 25.52 | 25.72 | -0.41 | -1.57% | 25.40 | 26.01 | 17802 | 4579.82 | 5.29% |
| 2024-04-22 | 25.69 | 26.13 | 0.27 | 1.04% | 24.91 | 26.19 | 14132 | 3640.87 | 4.20% |
| 2024-04-19 | 26.00 | 25.86 | -0.31 | -1.18% | 25.40 | 26.36 | 16541 | 4278.93 | 4.91% |
| 2024-04-18 | 26.01 | 26.17 | 0.08 | 0.31% | 25.59 | 26.64 | 20367 | 5333.14 | 6.05% |
| 2024-04-17 | 24.50 | 26.09 | 2.16 | 9.03% | 24.50 | 26.09 | 27452 | 7026.56 | 8.16% |
| 2024-04-16 | 25.99 | 23.93 | -2.72 | -10.21% | 23.60 | 26.30 | 28116 | 6896.04 | 8.35% |
| 2024-04-15 | 28.25 | 26.65 | -1.14 | -4.10% | 26.40 | 28.88 | 28112 | 7804.54 | 8.35% |
| 2024-04-12 | 27.50 | 27.79 | 0.34 | 1.24% | 27.43 | 28.99 | 25511 | 7164.82 | 7.58% |
| 2024-04-11 | 27.50 | 27.45 | -0.30 | -1.08% | 27.42 | 28.18 | 13702 | 3808.42 | 4.07% |
| 2024-04-10 | 28.73 | 27.75 | -0.89 | -3.11% | 27.48 | 28.90 | 17246 | 4835.72 | 5.12% |
| 2024-04-09 | 28.30 | 28.64 | 0.33 | 1.17% | 28.29 | 28.77 | 14501 | 4135.19 | 4.31% |
| 2024-04-08 | 29.44 | 28.31 | -1.48 | -4.97% | 28.21 | 29.96 | 20318 | 5908.51 | 6.04% |
| 2024-04-03 | 30.12 | 29.79 | -0.47 | -1.55% | 29.15 | 30.13 | 17374 | 5161.70 | 5.16% |
| 2024-04-02 | 31.28 | 30.26 | -1.10 | -3.51% | 29.96 | 31.29 | 25124 | 7664.80 | 7.46% |
| 2024-04-01 | 30.78 | 31.36 | 0.59 | 1.92% | 30.77 | 31.65 | 20870 | 6526.14 | 6.20% |
| 2024-03-29 | 30.98 | 30.77 | -0.43 | -1.38% | 30.20 | 31.34 | 25970 | 7957.16 | 7.72% |
| 2024-03-28 | 29.78 | 31.20 | 0.40 | 1.30% | 29.15 | 31.56 | 36576 | 11185.19 | 10.87% |
| 2024-03-27 | 31.55 | 30.80 | -0.47 | -1.50% | 30.70 | 33.70 | 44481 | 14379.73 | 13.22% |
| 2024-03-26 | 30.56 | 31.27 | 0.59 | 1.92% | 30.10 | 31.27 | 27293 | 8408.19 | 8.11% |
| 2024-03-25 | 32.49 | 30.68 | -2.08 | -6.35% | 30.60 | 32.60 | 33960 | 10746.83 | 10.09% |
| 2024-03-22 | 33.90 | 32.76 | -1.57 | -4.57% | 32.46 | 34.08 | 47784 | 15833.62 | 14.20% |
| 2024-03-21 | 34.93 | 34.33 | -0.94 | -2.67% | 34.28 | 35.80 | 68558 | 23894.78 | 20.37% |
| 2024-03-20 | 33.80 | 35.27 | 0.81 | 2.35% | 33.66 | 35.61 | 83932 | 29341.06 | 24.94% |
| 2024-03-19 | 33.20 | 34.46 | 1.27 | 3.83% | 32.70 | 34.60 | 83278 | 28122.28 | 24.74% |
| 2024-03-18 | 33.55 | 33.19 | -0.13 | -0.39% | 32.70 | 33.55 | 53102 | 17550.83 | 15.78% |
| 2024-03-15 | 31.01 | 33.32 | 2.31 | 7.45% | 30.60 | 33.60 | 75970 | 24596.75 | 22.57% |
| 2024-03-14 | 31.50 | 31.01 | -0.91 | -2.85% | 30.67 | 31.80 | 36539 | 11389.17 | 10.86% |
| 2024-03-13 | 32.00 | 31.92 | 0.12 | 0.38% | 31.60 | 32.36 | 36683 | 11745.54 | 10.90% |
| 2024-03-12 | 32.12 | 31.80 | -0.65 | -2.00% | 31.50 | 32.48 | 40386 | 12883.41 | 12.00% |
| 2024-03-11 | 31.90 | 32.45 | -0.47 | -1.43% | 31.30 | 32.50 | 49172 | 15676.53 | 14.61% |
| 2024-03-08 | 33.10 | 32.92 | -0.04 | -0.12% | 31.60 | 33.33 | 63200 | 20548.47 | 18.78% |
| 2024-03-07 | 31.80 | 32.96 | 1.42 | 4.50% | 31.34 | 33.64 | 97319 | 31756.14 | 28.92% |
| 2024-03-06 | 30.09 | 31.54 | 1.44 | 4.78% | 29.56 | 31.85 | 65975 | 20486.70 | 19.60% |
| 2024-03-05 | 30.78 | 30.10 | -1.10 | -3.53% | 29.84 | 30.98 | 36745 | 11165.17 | 11.51% |
| 2024-03-04 | 30.74 | 31.20 | 0.54 | 1.76% | 29.68 | 31.44 | 46067 | 14210.43 | 14.43% |
| 2024-03-01 | 30.29 | 30.66 | 0.72 | 2.40% | 29.80 | 30.85 | 42590 | 12952.51 | 13.34% |
| 2024-02-29 | 28.10 | 29.94 | 1.44 | 5.05% | 27.68 | 30.35 | 41335 | 12194.32 | 12.95% |
| 2024-02-28 | 31.41 | 28.50 | -3.38 | -10.60% | 28.39 | 31.74 | 69476 | 21152.46 | 21.77% |
| 2024-02-27 | 29.49 | 31.88 | 1.93 | 6.44% | 29.31 | 32.33 | 68337 | 21249.96 | 21.41% |
| 2024-02-26 | 30.02 | 29.95 | -0.62 | -2.03% | 29.61 | 30.90 | 59065 | 17805.16 | 18.50% |
| 2024-02-23 | 29.39 | 30.57 | 1.45 | 4.98% | 28.51 | 30.95 | 71477 | 21290.77 | 22.39% |
| 2024-02-22 | 27.88 | 29.12 | 1.07 | 3.81% | 27.63 | 29.23 | 57325 | 16395.34 | 17.96% |
| 2024-02-21 | 27.00 | 28.05 | -0.16 | -0.57% | 26.88 | 28.70 | 56188 | 15649.33 | 17.60% |
| 2024-02-20 | 28.85 | 28.21 | 1.09 | 4.02% | 27.64 | 29.85 | 81454 | 23433.58 | 25.52% |
| 2024-02-19 | 25.60 | 27.12 | 2.12 | 8.48% | 25.00 | 27.97 | 53839 | 14319.93 | 16.87% |