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 | 27.14 | 26.49 | -0.69 | -2.54% | 26.25 | 27.46 | 17292 | 4604.94 | 2.33% |
| 2024-05-09 | 27.20 | 27.18 | 0.26 | 0.97% | 26.98 | 27.31 | 12004 | 3262.08 | 1.62% |
| 2024-05-08 | 27.54 | 26.92 | -0.62 | -2.25% | 26.84 | 27.70 | 16478 | 4475.99 | 2.22% |
| 2024-05-07 | 27.66 | 27.54 | -0.16 | -0.58% | 27.37 | 28.25 | 16649 | 4619.66 | 2.25% |
| 2024-05-06 | 28.25 | 27.70 | -0.11 | -0.40% | 27.62 | 28.55 | 16895 | 4731.64 | 2.28% |
| 2024-04-30 | 27.90 | 27.81 | -0.27 | -0.96% | 27.38 | 28.45 | 17889 | 4968.14 | 2.42% |
| 2024-04-29 | 27.50 | 28.08 | 0.94 | 3.46% | 27.14 | 28.19 | 19894 | 5549.26 | 2.69% |
| 2024-04-26 | 26.45 | 27.14 | 0.59 | 2.22% | 26.45 | 27.50 | 25854 | 7018.56 | 3.49% |
| 2024-04-25 | 26.20 | 26.55 | -0.03 | -0.11% | 25.91 | 26.76 | 22409 | 5922.76 | 3.03% |
| 2024-04-24 | 25.32 | 26.58 | 1.26 | 4.98% | 25.32 | 26.85 | 31493 | 8235.73 | 4.25% |
| 2024-04-23 | 25.15 | 25.32 | -0.28 | -1.09% | 24.81 | 25.80 | 22130 | 5601.48 | 2.99% |
| 2024-04-22 | 25.26 | 25.60 | 0.08 | 0.31% | 24.21 | 25.79 | 19804 | 4998.88 | 2.67% |
| 2024-04-19 | 25.99 | 25.52 | -0.58 | -2.22% | 25.13 | 26.14 | 19558 | 4990.64 | 2.64% |
| 2024-04-18 | 26.21 | 26.10 | -0.10 | -0.38% | 25.30 | 26.64 | 23793 | 6199.92 | 3.21% |
| 2024-04-17 | 23.95 | 26.20 | 2.73 | 11.63% | 23.95 | 26.29 | 40576 | 10394.25 | 5.48% |
| 2024-04-16 | 26.01 | 23.47 | -2.55 | -9.80% | 23.46 | 26.01 | 36744 | 8919.46 | 4.96% |
| 2024-04-15 | 27.28 | 26.02 | -1.25 | -4.58% | 25.50 | 27.59 | 29115 | 7645.82 | 3.93% |
| 2024-04-12 | 27.50 | 27.27 | -0.32 | -1.16% | 27.15 | 27.99 | 16015 | 4416.04 | 2.16% |
| 2024-04-11 | 27.64 | 27.59 | -0.08 | -0.29% | 27.47 | 28.26 | 18682 | 5213.13 | 2.52% |
| 2024-04-10 | 28.75 | 27.67 | -1.00 | -3.49% | 27.27 | 28.89 | 24322 | 6786.58 | 3.28% |
| 2024-04-09 | 28.66 | 28.67 | -0.32 | -1.10% | 28.01 | 29.32 | 28497 | 8119.05 | 3.85% |
| 2024-04-08 | 29.14 | 28.99 | 0.07 | 0.24% | 27.82 | 29.57 | 35753 | 10293.45 | 4.83% |
| 2024-04-03 | 30.06 | 28.92 | -1.26 | -4.17% | 28.53 | 30.08 | 28175 | 8190.58 | 3.80% |
| 2024-04-02 | 31.11 | 30.18 | -0.91 | -2.93% | 29.88 | 31.48 | 23858 | 7243.46 | 3.22% |
| 2024-04-01 | 30.43 | 31.09 | 0.66 | 2.17% | 30.43 | 31.19 | 22718 | 7004.93 | 3.07% |
| 2024-03-29 | 30.25 | 30.43 | 0.08 | 0.26% | 29.35 | 30.59 | 25114 | 7544.65 | 3.39% |
| 2024-03-28 | 28.96 | 30.35 | 1.39 | 4.80% | 28.87 | 30.97 | 36227 | 10928.14 | 4.89% |
| 2024-03-27 | 31.61 | 28.96 | -2.65 | -8.38% | 28.91 | 31.65 | 38502 | 11550.43 | 5.20% |
| 2024-03-26 | 32.79 | 31.61 | -1.27 | -3.86% | 30.84 | 33.09 | 46451 | 14803.32 | 6.27% |
| 2024-03-25 | 35.51 | 32.88 | -2.62 | -7.38% | 32.71 | 35.85 | 55323 | 18749.78 | 7.47% |
| 2024-03-22 | 35.58 | 35.50 | -0.80 | -2.20% | 33.89 | 36.17 | 84134 | 29500.06 | 11.36% |
| 2024-03-21 | 35.60 | 36.30 | 1.98 | 5.77% | 34.92 | 36.85 | 108103 | 38906.93 | 14.60% |
| 2024-03-20 | 32.93 | 34.32 | 1.39 | 4.22% | 32.66 | 35.28 | 89958 | 30649.31 | 12.15% |
| 2024-03-19 | 32.58 | 32.93 | 0.33 | 1.01% | 32.42 | 33.35 | 52132 | 17153.56 | 7.04% |
| 2024-03-18 | 32.00 | 32.60 | 0.76 | 2.39% | 31.66 | 32.80 | 38635 | 12469.69 | 5.22% |
| 2024-03-15 | 31.52 | 31.84 | 0.07 | 0.22% | 31.15 | 31.95 | 28656 | 9062.02 | 3.87% |
| 2024-03-14 | 32.21 | 31.77 | -0.80 | -2.46% | 31.25 | 32.29 | 35800 | 11392.88 | 4.83% |
| 2024-03-13 | 31.64 | 32.57 | 0.98 | 3.10% | 31.64 | 33.65 | 64083 | 20893.37 | 8.65% |
| 2024-03-12 | 31.37 | 31.59 | 0.38 | 1.22% | 31.00 | 32.10 | 32935 | 10394.70 | 4.45% |
| 2024-03-11 | 30.60 | 31.21 | 0.61 | 1.99% | 30.00 | 31.26 | 27380 | 8405.12 | 3.70% |
| 2024-03-08 | 30.07 | 30.60 | 0.28 | 0.92% | 29.70 | 30.98 | 34013 | 10297.74 | 4.59% |
| 2024-03-07 | 31.86 | 30.32 | -1.31 | -4.14% | 30.28 | 31.99 | 39085 | 12102.39 | 5.28% |
| 2024-03-06 | 32.00 | 31.63 | -0.45 | -1.40% | 31.15 | 32.39 | 33027 | 10461.85 | 4.46% |
| 2024-03-05 | 31.88 | 32.08 | -0.12 | -0.37% | 31.58 | 33.20 | 48080 | 15552.27 | 6.49% |
| 2024-03-04 | 32.32 | 32.20 | 0.19 | 0.59% | 31.02 | 32.88 | 38185 | 12154.41 | 5.16% |
| 2024-03-01 | 31.99 | 32.01 | 0.25 | 0.79% | 31.13 | 32.59 | 44698 | 14230.16 | 6.04% |
| 2024-02-29 | 29.79 | 31.76 | 1.56 | 5.17% | 29.35 | 31.98 | 38444 | 12045.47 | 5.19% |
| 2024-02-28 | 33.29 | 30.20 | -3.29 | -9.82% | 29.69 | 33.88 | 57861 | 18493.37 | 7.81% |
| 2024-02-27 | 32.07 | 33.49 | 1.10 | 3.40% | 31.60 | 33.55 | 53099 | 17373.40 | 7.17% |
| 2024-02-26 | 31.90 | 32.39 | 0.37 | 1.16% | 31.00 | 33.33 | 59094 | 18935.79 | 7.98% |
| 2024-02-23 | 30.56 | 32.02 | 1.66 | 5.47% | 30.09 | 32.45 | 75781 | 23832.41 | 10.23% |
| 2024-02-22 | 29.65 | 30.36 | 0.77 | 2.60% | 29.28 | 30.40 | 47006 | 14161.02 | 6.35% |
| 2024-02-21 | 28.93 | 29.59 | 0.07 | 0.24% | 28.20 | 30.66 | 64259 | 19025.26 | 8.68% |
| 2024-02-20 | 30.02 | 29.52 | 0.20 | 0.68% | 29.31 | 31.47 | 89520 | 27109.71 | 12.09% |
| 2024-02-19 | 27.31 | 29.32 | 4.89 | 20.02% | 26.79 | 29.32 | 48080 | 13669.90 | 6.49% |
| 2024-02-08 | 21.00 | 24.43 | 3.53 | 16.89% | 20.50 | 25.07 | 66991 | 15407.15 | 9.05% |
| 2024-02-07 | 22.96 | 20.90 | -1.96 | -8.57% | 20.06 | 22.96 | 64921 | 14113.29 | 8.77% |
| 2024-02-06 | 21.20 | 22.86 | 0.84 | 3.81% | 20.24 | 23.59 | 48131 | 10525.85 | 6.50% |
| 2024-02-05 | 26.40 | 22.02 | -4.38 | -16.59% | 21.54 | 26.64 | 59607 | 13798.53 | 8.05% |
| 2024-02-02 | 28.07 | 26.40 | -1.90 | -6.71% | 25.30 | 28.82 | 36814 | 9949.72 | 4.97% |