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 | 26.77 | 26.26 | -0.50 | -1.87% | 26.18 | 26.95 | 35070 | 9255.69 | 1.07% |
| 2024-05-09 | 26.51 | 26.76 | 0.22 | 0.83% | 26.39 | 27.05 | 36112 | 9676.20 | 1.10% |
| 2024-05-08 | 26.89 | 26.54 | -0.45 | -1.67% | 26.43 | 27.25 | 38604 | 10303.68 | 1.17% |
| 2024-05-07 | 26.97 | 26.99 | -0.04 | -0.15% | 26.74 | 27.12 | 27096 | 7292.88 | 0.82% |
| 2024-05-06 | 26.43 | 27.03 | 0.91 | 3.48% | 26.36 | 27.27 | 57172 | 15385.90 | 1.74% |
| 2024-04-30 | 26.17 | 26.12 | -0.07 | -0.27% | 25.87 | 26.34 | 37658 | 9841.26 | 1.15% |
| 2024-04-29 | 25.05 | 26.19 | 0.92 | 3.64% | 25.02 | 26.59 | 60772 | 15778.30 | 1.85% |
| 2024-04-26 | 25.20 | 25.27 | -0.15 | -0.59% | 24.32 | 25.40 | 67197 | 16709.85 | 2.04% |
| 2024-04-25 | 24.67 | 25.42 | 0.52 | 2.09% | 24.62 | 25.67 | 50373 | 12703.90 | 1.53% |
| 2024-04-24 | 25.37 | 24.90 | -0.70 | -2.73% | 23.50 | 25.79 | 62757 | 15321.70 | 1.91% |
| 2024-04-23 | 24.92 | 25.60 | 0.69 | 2.77% | 24.78 | 25.89 | 35598 | 9006.45 | 1.08% |
| 2024-04-22 | 24.57 | 24.91 | 0.33 | 1.34% | 24.30 | 25.19 | 24771 | 6152.60 | 0.75% |
| 2024-04-19 | 25.06 | 24.58 | -0.66 | -2.61% | 24.38 | 25.15 | 34544 | 8518.47 | 1.05% |
| 2024-04-18 | 25.26 | 25.24 | -0.16 | -0.63% | 24.93 | 25.63 | 30454 | 7717.56 | 0.93% |
| 2024-04-17 | 24.63 | 25.40 | 0.95 | 3.89% | 24.63 | 25.49 | 36199 | 9122.45 | 1.10% |
| 2024-04-16 | 25.40 | 24.45 | -1.02 | -4.00% | 24.40 | 25.47 | 51033 | 12672.29 | 1.55% |
| 2024-04-15 | 25.61 | 25.47 | -0.14 | -0.55% | 25.18 | 26.24 | 40134 | 10313.76 | 1.22% |
| 2024-04-12 | 26.04 | 25.61 | -0.56 | -2.14% | 25.38 | 26.31 | 33093 | 8520.98 | 1.01% |
| 2024-04-11 | 26.15 | 26.17 | -0.23 | -0.87% | 26.10 | 26.62 | 25976 | 6839.44 | 0.79% |
| 2024-04-10 | 26.64 | 26.40 | -0.37 | -1.38% | 26.12 | 26.83 | 33899 | 8948.76 | 1.03% |
| 2024-04-09 | 26.33 | 26.77 | 0.44 | 1.67% | 26.28 | 26.95 | 39407 | 10506.67 | 1.20% |
| 2024-04-08 | 26.85 | 26.33 | -0.67 | -2.48% | 26.26 | 26.89 | 32966 | 8725.45 | 1.00% |
| 2024-04-03 | 26.93 | 27.00 | 0.05 | 0.19% | 26.65 | 27.17 | 32832 | 8855.56 | 1.00% |
| 2024-04-02 | 27.30 | 26.95 | -0.35 | -1.28% | 26.77 | 27.30 | 31797 | 8577.02 | 0.97% |
| 2024-04-01 | 26.00 | 27.30 | 1.44 | 5.57% | 25.90 | 27.36 | 57064 | 15270.22 | 1.74% |
| 2024-03-29 | 25.95 | 25.86 | -0.12 | -0.46% | 25.63 | 26.09 | 25542 | 6595.03 | 0.78% |
| 2024-03-28 | 25.70 | 25.98 | 0.12 | 0.46% | 25.51 | 26.32 | 32414 | 8423.58 | 0.99% |
| 2024-03-27 | 26.28 | 25.86 | -0.58 | -2.19% | 25.85 | 26.63 | 35278 | 9277.02 | 1.07% |
| 2024-03-26 | 26.40 | 26.44 | 0.05 | 0.19% | 26.04 | 26.85 | 42395 | 11194.69 | 1.29% |
| 2024-03-25 | 27.10 | 26.39 | -0.76 | -2.80% | 26.39 | 27.39 | 43362 | 11640.11 | 1.32% |
| 2024-03-22 | 27.71 | 27.15 | -0.71 | -2.55% | 27.15 | 27.94 | 57186 | 15660.48 | 1.74% |
| 2024-03-21 | 28.17 | 27.86 | -0.26 | -0.92% | 27.51 | 28.79 | 76145 | 21395.07 | 2.32% |
| 2024-03-20 | 28.06 | 28.12 | -0.07 | -0.25% | 27.84 | 28.38 | 41100 | 11533.62 | 1.25% |
| 2024-03-19 | 28.58 | 28.19 | -0.47 | -1.64% | 28.16 | 28.66 | 45178 | 12804.97 | 1.37% |
| 2024-03-18 | 28.49 | 28.66 | 0.16 | 0.56% | 28.05 | 28.66 | 51374 | 14564.99 | 1.56% |
| 2024-03-15 | 28.39 | 28.50 | -0.09 | -0.31% | 28.05 | 29.18 | 54117 | 15433.85 | 1.65% |
| 2024-03-14 | 28.98 | 28.59 | -0.26 | -0.90% | 28.36 | 29.26 | 51978 | 14984.26 | 1.58% |
| 2024-03-13 | 29.10 | 28.85 | -0.38 | -1.30% | 28.60 | 29.39 | 43338 | 12509.09 | 1.32% |
| 2024-03-12 | 28.68 | 29.23 | 0.55 | 1.92% | 28.68 | 29.69 | 50131 | 14641.31 | 1.52% |
| 2024-03-11 | 27.80 | 28.68 | 0.86 | 3.09% | 27.71 | 28.71 | 43081 | 12154.22 | 1.31% |
| 2024-03-08 | 27.78 | 27.82 | 0.12 | 0.43% | 27.32 | 28.15 | 44873 | 12435.00 | 1.36% |
| 2024-03-07 | 29.00 | 27.70 | -1.10 | -3.82% | 27.69 | 29.30 | 50519 | 14318.24 | 1.54% |
| 2024-03-06 | 28.90 | 28.80 | -0.35 | -1.20% | 28.11 | 29.08 | 47040 | 13456.82 | 1.43% |
| 2024-03-05 | 29.54 | 29.15 | -0.70 | -2.35% | 29.00 | 29.64 | 47070 | 13769.66 | 1.43% |
| 2024-03-04 | 29.39 | 29.85 | 0.44 | 1.50% | 29.29 | 30.22 | 65677 | 19532.57 | 2.00% |
| 2024-03-01 | 29.70 | 29.41 | -0.17 | -0.57% | 29.15 | 29.76 | 46191 | 13595.09 | 1.40% |
| 2024-02-29 | 28.69 | 29.58 | 0.78 | 2.71% | 28.51 | 29.78 | 61918 | 18144.96 | 1.88% |
| 2024-02-28 | 29.94 | 28.80 | -1.11 | -3.71% | 28.80 | 31.00 | 89958 | 26950.40 | 2.74% |
| 2024-02-27 | 29.36 | 29.91 | 0.52 | 1.77% | 29.11 | 29.94 | 56769 | 16796.68 | 1.73% |
| 2024-02-26 | 29.13 | 29.39 | 0.08 | 0.27% | 28.95 | 29.78 | 70128 | 20594.13 | 2.13% |
| 2024-02-23 | 28.99 | 29.31 | 0.48 | 1.66% | 28.30 | 29.47 | 77003 | 22229.40 | 2.34% |
| 2024-02-22 | 28.80 | 28.83 | -0.18 | -0.62% | 28.42 | 29.18 | 79998 | 23023.76 | 2.43% |
| 2024-02-21 | 27.71 | 29.01 | 1.03 | 3.68% | 27.02 | 30.10 | 130818 | 37597.07 | 3.98% |
| 2024-02-20 | 26.40 | 27.98 | 1.29 | 4.83% | 26.13 | 28.08 | 113918 | 30951.60 | 3.46% |
| 2024-02-19 | 28.15 | 26.69 | -1.43 | -5.09% | 26.13 | 28.16 | 146830 | 39247.56 | 4.47% |
| 2024-02-08 | 27.42 | 28.12 | 0.80 | 2.93% | 26.70 | 28.16 | 99233 | 27259.98 | 3.02% |
| 2024-02-07 | 27.95 | 27.32 | -0.86 | -3.05% | 26.76 | 29.11 | 83584 | 23538.93 | 2.54% |
| 2024-02-06 | 26.29 | 28.18 | 1.59 | 5.98% | 26.08 | 28.69 | 73719 | 20406.26 | 2.24% |
| 2024-02-05 | 26.38 | 26.59 | 0.04 | 0.15% | 24.82 | 27.54 | 57772 | 15114.00 | 1.76% |
| 2024-02-02 | 28.19 | 26.55 | -1.46 | -5.21% | 25.60 | 28.34 | 51753 | 13872.82 | 1.57% |
| 2024-02-01 | 27.68 | 28.01 | 0.20 | 0.72% | 27.60 | 28.80 | 25434 | 7152.66 | 0.77% |
| 2024-01-31 | 28.85 | 27.81 | -1.24 | -4.27% | 27.60 | 29.29 | 43386 | 12180.79 | 1.32% |