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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 27.14 | 27.22 | 0.64 | 2.41% | 26.87 | 27.59 | 13488 | 3693.49 | 5.02% |
| 2024-05-15 | 26.90 | 26.58 | -0.28 | -1.04% | 26.30 | 27.20 | 11604 | 3112.97 | 4.32% |
| 2024-05-14 | 26.36 | 26.86 | 0.82 | 3.15% | 26.25 | 27.29 | 19378 | 5213.60 | 7.21% |
| 2024-05-13 | 27.23 | 26.04 | -1.59 | -5.75% | 25.83 | 27.62 | 18607 | 4891.42 | 6.92% |
| 2024-05-10 | 28.37 | 27.63 | -1.24 | -4.30% | 27.45 | 28.71 | 19444 | 5414.68 | 7.24% |
| 2024-05-09 | 28.75 | 28.87 | 0.39 | 1.37% | 28.70 | 29.94 | 20819 | 6096.06 | 7.75% |
| 2024-05-08 | 28.93 | 28.48 | -0.96 | -3.26% | 28.30 | 29.46 | 17949 | 5159.50 | 6.68% |
| 2024-05-07 | 28.92 | 29.44 | 0.52 | 1.80% | 28.35 | 29.45 | 19108 | 5558.03 | 7.11% |
| 2024-05-06 | 28.28 | 28.92 | 1.14 | 4.10% | 28.00 | 29.47 | 21608 | 6170.00 | 8.04% |
| 2024-04-30 | 28.52 | 27.78 | -0.88 | -3.07% | 27.58 | 29.11 | 21303 | 6007.00 | 7.93% |
| 2024-04-29 | 26.84 | 28.66 | 1.82 | 6.78% | 26.60 | 28.69 | 28928 | 8120.04 | 10.76% |
| 2024-04-26 | 26.47 | 26.84 | 0.24 | 0.90% | 26.08 | 27.45 | 25192 | 6767.92 | 9.37% |
| 2024-04-25 | 25.72 | 26.60 | 0.33 | 1.26% | 25.72 | 27.80 | 25658 | 6858.86 | 9.55% |
| 2024-04-24 | 24.96 | 26.27 | 1.47 | 5.93% | 24.71 | 26.31 | 21306 | 5476.64 | 7.93% |
| 2024-04-23 | 24.93 | 24.80 | -0.13 | -0.52% | 24.68 | 25.73 | 16368 | 4110.60 | 6.09% |
| 2024-04-22 | 25.93 | 24.93 | -0.97 | -3.75% | 24.40 | 25.97 | 17978 | 4506.37 | 6.69% |
| 2024-04-19 | 26.27 | 25.90 | -0.97 | -3.61% | 25.57 | 26.80 | 29641 | 7718.46 | 11.03% |
| 2024-04-18 | 27.00 | 26.87 | -0.13 | -0.48% | 26.26 | 28.51 | 49344 | 13510.00 | 18.36% |
| 2024-04-17 | 23.50 | 27.00 | 4.50 | 20.00% | 23.50 | 27.00 | 35069 | 8986.16 | 13.05% |
| 2024-04-16 | 26.64 | 22.50 | -3.77 | -14.35% | 22.30 | 26.71 | 41740 | 9864.95 | 15.53% |
| 2024-04-15 | 30.04 | 26.27 | -5.73 | -17.91% | 26.01 | 30.80 | 53594 | 14996.11 | 19.94% |
| 2024-04-12 | 34.92 | 32.00 | -4.74 | -12.90% | 31.76 | 35.50 | 62944 | 20907.72 | 23.42% |
| 2024-04-11 | 34.80 | 36.74 | 1.88 | 5.39% | 32.44 | 39.68 | 89784 | 32719.07 | 33.41% |
| 2024-04-10 | 28.59 | 34.86 | 5.81 | 20.00% | 28.59 | 34.86 | 64699 | 21119.46 | 24.07% |
| 2024-04-09 | 26.00 | 29.05 | 3.05 | 11.73% | 25.99 | 29.77 | 34859 | 10009.41 | 12.97% |
| 2024-04-08 | 27.87 | 26.00 | -2.68 | -9.34% | 25.95 | 28.50 | 20524 | 5539.18 | 7.64% |
| 2024-04-03 | 27.87 | 28.68 | 0.79 | 2.83% | 27.24 | 30.47 | 25629 | 7381.61 | 9.54% |
| 2024-04-02 | 27.78 | 27.89 | 0.11 | 0.40% | 26.90 | 28.70 | 11911 | 3310.91 | 4.43% |
| 2024-04-01 | 26.29 | 27.78 | 1.49 | 5.67% | 26.29 | 27.78 | 12642 | 3448.76 | 4.70% |
| 2024-03-29 | 26.04 | 26.29 | -0.63 | -2.34% | 25.87 | 27.31 | 13827 | 3641.53 | 5.14% |
| 2024-03-28 | 24.70 | 26.92 | 2.32 | 9.43% | 24.33 | 28.28 | 19976 | 5324.39 | 7.43% |
| 2024-03-27 | 26.80 | 24.60 | -2.07 | -7.76% | 24.35 | 27.33 | 9334 | 2382.74 | 3.47% |
| 2024-03-26 | 26.39 | 26.67 | 0.56 | 2.14% | 25.85 | 26.78 | 11509 | 3029.99 | 4.28% |
| 2024-03-25 | 27.50 | 26.11 | -1.75 | -6.28% | 25.91 | 27.99 | 14329 | 3862.79 | 5.33% |
| 2024-03-22 | 28.45 | 27.86 | -0.58 | -2.04% | 27.77 | 29.23 | 13074 | 3699.23 | 4.86% |
| 2024-03-21 | 28.57 | 28.44 | -0.17 | -0.59% | 27.91 | 28.93 | 9727 | 2759.00 | 3.62% |
| 2024-03-20 | 28.65 | 28.61 | 0.04 | 0.14% | 28.26 | 28.78 | 9670 | 2759.60 | 4.36% |
| 2024-03-19 | 28.14 | 28.57 | -0.08 | -0.28% | 28.14 | 28.98 | 15774 | 4516.16 | 7.11% |
| 2024-03-18 | 27.90 | 28.65 | 1.05 | 3.80% | 27.51 | 29.00 | 14663 | 4148.97 | 6.61% |
| 2024-03-15 | 27.37 | 27.60 | -0.03 | -0.11% | 27.10 | 27.75 | 10266 | 2815.12 | 4.63% |
| 2024-03-14 | 28.30 | 27.63 | -1.01 | -3.53% | 27.11 | 28.32 | 13176 | 3654.83 | 5.94% |
| 2024-03-13 | 28.99 | 28.64 | -0.05 | -0.17% | 28.29 | 29.20 | 14040 | 4034.71 | 6.33% |
| 2024-03-12 | 28.71 | 28.69 | -0.31 | -1.07% | 28.13 | 28.99 | 16991 | 4843.79 | 7.66% |
| 2024-03-11 | 28.00 | 29.00 | 1.15 | 4.13% | 27.68 | 29.50 | 20087 | 5780.93 | 9.05% |
| 2024-03-08 | 27.57 | 27.85 | 0.01 | 0.04% | 27.27 | 28.50 | 16281 | 4529.27 | 7.34% |
| 2024-03-07 | 28.98 | 27.84 | -2.32 | -7.69% | 27.62 | 29.70 | 35221 | 10108.47 | 15.87% |
| 2024-03-06 | 25.86 | 30.16 | 3.81 | 14.46% | 24.84 | 31.52 | 51657 | 14459.04 | 23.28% |
| 2024-03-05 | 25.60 | 26.35 | 0.90 | 3.54% | 25.12 | 27.01 | 22031 | 5730.04 | 9.93% |
| 2024-03-04 | 25.33 | 25.45 | 0.13 | 0.51% | 24.41 | 27.80 | 14600 | 3691.16 | 6.58% |
| 2024-03-01 | 24.24 | 25.32 | 1.08 | 4.46% | 24.00 | 25.97 | 16282 | 4088.04 | 7.34% |
| 2024-02-29 | 22.53 | 24.24 | 1.04 | 4.48% | 22.50 | 24.33 | 17507 | 4154.79 | 7.89% |
| 2024-02-28 | 27.00 | 23.20 | -3.85 | -14.23% | 23.15 | 27.80 | 30495 | 7762.37 | 13.74% |
| 2024-02-27 | 25.75 | 27.05 | 1.09 | 4.20% | 25.26 | 27.05 | 16044 | 4242.52 | 7.23% |
| 2024-02-26 | 24.99 | 25.96 | 1.46 | 5.96% | 24.49 | 26.38 | 16686 | 4243.24 | 7.52% |
| 2024-02-23 | 23.32 | 24.50 | 1.42 | 6.15% | 23.15 | 24.50 | 16137 | 3848.06 | 7.27% |
| 2024-02-22 | 22.98 | 23.08 | 0.86 | 3.87% | 22.22 | 23.08 | 13877 | 3143.61 | 6.25% |
| 2024-02-21 | 21.24 | 22.22 | 1.05 | 4.96% | 20.80 | 23.09 | 15051 | 3365.53 | 6.78% |
| 2024-02-20 | 21.52 | 21.17 | 0.02 | 0.09% | 20.53 | 21.52 | 8632 | 1808.13 | 3.89% |
| 2024-02-19 | 19.25 | 21.15 | 2.20 | 11.61% | 19.15 | 21.33 | 16888 | 3466.65 | 7.61% |
| 2024-02-08 | 16.95 | 18.95 | 1.94 | 11.41% | 15.24 | 19.27 | 20445 | 3496.43 | 9.21% |
| 2024-02-07 | 18.74 | 17.01 | -1.90 | -10.05% | 17.00 | 19.49 | 19226 | 3401.77 | 8.66% |
| 2024-02-06 | 18.56 | 18.91 | -0.59 | -3.03% | 17.37 | 20.49 | 15535 | 2882.89 | 7.00% |