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 | 27.86 | 29.60 | 1.77 | 6.36% | 27.70 | 29.89 | 103451 | 30053.67 | 29.00% |
| 2024-05-16 | 26.70 | 27.83 | 0.69 | 2.54% | 26.50 | 27.99 | 65600 | 17931.86 | 18.39% |
| 2024-05-15 | 27.05 | 27.14 | 0.02 | 0.07% | 26.98 | 28.22 | 61161 | 16857.38 | 17.15% |
| 2024-05-14 | 26.34 | 27.12 | 1.01 | 3.87% | 26.10 | 27.28 | 55626 | 14912.86 | 15.59% |
| 2024-05-13 | 27.11 | 26.11 | -1.65 | -5.94% | 25.82 | 27.30 | 71101 | 18737.79 | 19.93% |
| 2024-05-10 | 26.16 | 27.76 | 1.66 | 6.36% | 26.14 | 28.97 | 95818 | 26185.62 | 26.86% |
| 2024-05-09 | 25.68 | 26.10 | 0.30 | 1.16% | 25.68 | 26.54 | 39592 | 10365.85 | 11.10% |
| 2024-05-08 | 25.77 | 25.80 | 0.00 | 0.00% | 25.61 | 26.99 | 53324 | 13993.63 | 14.95% |
| 2024-05-07 | 25.98 | 25.80 | -0.20 | -0.77% | 25.71 | 26.42 | 45535 | 11833.33 | 12.77% |
| 2024-05-06 | 23.88 | 26.00 | 2.47 | 10.50% | 23.84 | 26.10 | 68957 | 17538.65 | 19.33% |
| 2024-04-30 | 24.47 | 23.53 | -0.95 | -3.88% | 23.43 | 24.49 | 33787 | 8043.00 | 9.47% |
| 2024-04-29 | 23.60 | 24.48 | 0.89 | 3.77% | 23.42 | 24.60 | 38125 | 9221.40 | 10.69% |
| 2024-04-26 | 24.60 | 23.59 | -1.08 | -4.38% | 23.36 | 24.85 | 51610 | 12341.23 | 14.47% |
| 2024-04-25 | 25.61 | 24.67 | -1.32 | -5.08% | 24.39 | 25.75 | 44048 | 11031.63 | 12.35% |
| 2024-04-24 | 25.63 | 25.99 | -0.21 | -0.80% | 25.25 | 26.34 | 39083 | 10081.55 | 10.96% |
| 2024-04-23 | 24.71 | 26.20 | 1.14 | 4.55% | 24.67 | 26.33 | 43904 | 11230.01 | 12.31% |
| 2024-04-22 | 23.98 | 25.06 | 0.98 | 4.07% | 23.80 | 25.40 | 44358 | 10974.34 | 12.44% |
| 2024-04-19 | 24.00 | 24.08 | -1.13 | -4.48% | 22.66 | 24.90 | 70943 | 16690.52 | 19.89% |
| 2024-04-18 | 23.58 | 25.21 | 1.45 | 6.10% | 23.56 | 25.90 | 44273 | 11003.26 | 12.41% |
| 2024-04-17 | 22.97 | 23.76 | 1.04 | 4.58% | 22.97 | 23.88 | 24144 | 5671.96 | 6.77% |
| 2024-04-16 | 23.68 | 22.72 | -1.31 | -5.45% | 22.50 | 24.21 | 24442 | 5647.08 | 6.85% |
| 2024-04-15 | 24.73 | 24.03 | -1.18 | -4.68% | 23.61 | 25.23 | 28857 | 7035.29 | 8.09% |
| 2024-04-12 | 24.56 | 25.21 | 0.76 | 3.11% | 24.56 | 25.60 | 21315 | 5378.42 | 5.98% |
| 2024-04-11 | 24.30 | 24.45 | -0.15 | -0.61% | 24.30 | 24.84 | 11185 | 2750.54 | 3.14% |
| 2024-04-10 | 25.02 | 24.60 | -0.43 | -1.72% | 24.37 | 25.33 | 14734 | 3649.07 | 4.13% |
| 2024-04-09 | 24.52 | 25.03 | 0.26 | 1.05% | 24.31 | 25.36 | 18586 | 4641.66 | 5.21% |
| 2024-04-08 | 25.90 | 24.77 | -1.43 | -5.46% | 24.52 | 25.90 | 33336 | 8358.45 | 9.35% |
| 2024-04-03 | 25.67 | 26.20 | 0.63 | 2.46% | 25.67 | 27.35 | 44393 | 11735.36 | 12.44% |
| 2024-04-02 | 25.89 | 25.57 | -0.56 | -2.14% | 25.30 | 26.29 | 23493 | 6044.74 | 6.59% |
| 2024-04-01 | 24.91 | 26.13 | 1.29 | 5.19% | 24.86 | 26.42 | 27287 | 7016.58 | 7.65% |
| 2024-03-29 | 25.32 | 24.84 | -0.54 | -2.13% | 24.75 | 25.58 | 16294 | 4072.96 | 4.57% |
| 2024-03-28 | 24.76 | 25.38 | 0.40 | 1.60% | 24.30 | 26.00 | 22474 | 5727.46 | 6.30% |
| 2024-03-27 | 26.13 | 24.98 | -0.94 | -3.63% | 24.97 | 26.38 | 23103 | 5865.42 | 6.48% |
| 2024-03-26 | 25.50 | 25.92 | -0.01 | -0.04% | 25.01 | 26.30 | 31762 | 8135.19 | 8.90% |
| 2024-03-25 | 24.66 | 25.93 | 1.27 | 5.15% | 24.30 | 26.51 | 34994 | 8873.96 | 9.81% |
| 2024-03-22 | 24.30 | 24.66 | 0.25 | 1.02% | 24.12 | 24.86 | 17477 | 4295.75 | 4.90% |
| 2024-03-21 | 24.66 | 24.41 | -0.24 | -0.97% | 24.41 | 24.85 | 14185 | 3488.23 | 3.98% |
| 2024-03-20 | 23.97 | 24.65 | 0.50 | 2.07% | 23.97 | 24.85 | 14642 | 3596.33 | 4.10% |
| 2024-03-19 | 24.39 | 24.15 | -0.34 | -1.39% | 24.12 | 24.58 | 11736 | 2855.98 | 3.29% |
| 2024-03-18 | 23.81 | 24.49 | 0.43 | 1.79% | 23.71 | 24.49 | 19262 | 4650.74 | 5.40% |
| 2024-03-15 | 24.00 | 24.06 | -0.01 | -0.04% | 23.83 | 24.33 | 12399 | 2985.97 | 3.48% |
| 2024-03-14 | 24.30 | 24.07 | -0.26 | -1.07% | 23.71 | 24.48 | 19848 | 4770.96 | 5.56% |
| 2024-03-13 | 23.41 | 24.33 | 0.76 | 3.22% | 23.29 | 24.56 | 34965 | 8435.31 | 9.80% |
| 2024-03-12 | 22.42 | 23.57 | 1.12 | 4.99% | 22.40 | 23.63 | 31771 | 7346.04 | 8.91% |
| 2024-03-11 | 21.97 | 22.45 | 0.43 | 1.95% | 21.90 | 22.59 | 12130 | 2696.42 | 3.40% |
| 2024-03-08 | 22.24 | 22.02 | -0.12 | -0.54% | 21.80 | 22.38 | 11155 | 2457.73 | 3.13% |
| 2024-03-07 | 22.67 | 22.14 | -0.41 | -1.82% | 22.11 | 22.92 | 13630 | 3064.90 | 3.82% |
| 2024-03-06 | 22.16 | 22.55 | 0.53 | 2.41% | 21.82 | 22.68 | 18719 | 4173.10 | 5.25% |
| 2024-03-05 | 22.36 | 22.02 | -0.80 | -3.51% | 21.93 | 22.68 | 23437 | 5207.82 | 6.57% |
| 2024-03-04 | 22.95 | 22.82 | -0.18 | -0.78% | 22.21 | 23.05 | 34166 | 7703.51 | 9.58% |
| 2024-03-01 | 23.57 | 23.00 | -0.33 | -1.41% | 22.86 | 23.57 | 20094 | 4645.26 | 5.63% |
| 2024-02-29 | 22.44 | 23.33 | 0.51 | 2.23% | 22.40 | 23.62 | 19839 | 4613.54 | 5.56% |
| 2024-02-28 | 24.10 | 22.82 | -1.21 | -5.04% | 22.74 | 24.66 | 27456 | 6519.39 | 7.70% |
| 2024-02-27 | 23.05 | 24.03 | 0.76 | 3.27% | 22.86 | 24.04 | 25526 | 6005.39 | 7.16% |
| 2024-02-26 | 23.03 | 23.27 | 0.36 | 1.57% | 22.92 | 23.54 | 30928 | 7168.68 | 8.67% |
| 2024-02-23 | 22.80 | 22.91 | 0.04 | 0.17% | 22.35 | 23.10 | 24072 | 5474.04 | 6.75% |
| 2024-02-22 | 22.82 | 22.87 | -0.23 | -1.00% | 22.42 | 23.20 | 22647 | 5153.95 | 6.35% |
| 2024-02-21 | 22.48 | 23.10 | 0.58 | 2.58% | 22.03 | 23.14 | 39801 | 9067.97 | 11.16% |
| 2024-02-20 | 22.62 | 22.52 | -0.07 | -0.31% | 21.71 | 22.62 | 26364 | 5831.06 | 7.39% |
| 2024-02-19 | 22.35 | 22.59 | 0.32 | 1.44% | 22.35 | 23.74 | 44402 | 10226.43 | 12.45% |