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 | 26.33 | 27.12 | 0.77 | 2.92% | 26.11 | 27.26 | 36775 | 9780.04 | 11.00% |
| 2024-05-16 | 26.70 | 26.35 | -0.71 | -2.62% | 26.27 | 27.27 | 40252 | 10728.11 | 12.03% |
| 2024-05-15 | 28.00 | 27.06 | -1.28 | -4.52% | 26.90 | 28.09 | 55207 | 15085.27 | 16.51% |
| 2024-05-14 | 26.81 | 28.34 | 1.49 | 5.55% | 26.55 | 28.65 | 81835 | 22680.06 | 24.47% |
| 2024-05-13 | 25.66 | 26.85 | 0.88 | 3.39% | 25.25 | 27.90 | 52819 | 14061.57 | 15.79% |
| 2024-05-10 | 26.30 | 25.97 | -0.33 | -1.25% | 25.64 | 26.45 | 13726 | 3548.78 | 4.10% |
| 2024-05-09 | 26.15 | 26.30 | 0.21 | 0.80% | 26.03 | 26.56 | 13935 | 3665.97 | 4.17% |
| 2024-05-08 | 26.90 | 26.09 | -1.05 | -3.87% | 25.95 | 27.19 | 21682 | 5723.64 | 6.48% |
| 2024-05-07 | 27.47 | 27.14 | -0.05 | -0.18% | 26.94 | 27.58 | 18810 | 5119.79 | 5.62% |
| 2024-05-06 | 26.85 | 27.19 | 0.73 | 2.76% | 26.85 | 27.28 | 22471 | 6087.38 | 6.72% |
| 2024-04-30 | 26.58 | 26.46 | -0.18 | -0.68% | 26.27 | 26.74 | 22197 | 5894.38 | 6.64% |
| 2024-04-29 | 26.08 | 26.64 | 1.11 | 4.35% | 26.07 | 26.90 | 33792 | 8951.06 | 10.10% |
| 2024-04-26 | 25.00 | 25.53 | 0.43 | 1.71% | 25.00 | 25.54 | 16441 | 4171.30 | 4.92% |
| 2024-04-25 | 24.80 | 25.10 | 0.19 | 0.76% | 24.63 | 25.16 | 13263 | 3310.90 | 3.97% |
| 2024-04-24 | 24.59 | 24.91 | 0.31 | 1.26% | 24.24 | 25.04 | 15187 | 3750.17 | 4.54% |
| 2024-04-23 | 24.37 | 24.60 | 0.56 | 2.33% | 24.26 | 24.89 | 17989 | 4429.68 | 5.38% |
| 2024-04-22 | 23.65 | 24.04 | -0.02 | -0.08% | 23.01 | 24.28 | 17830 | 4244.63 | 5.33% |
| 2024-04-19 | 24.11 | 24.06 | -0.23 | -0.95% | 23.68 | 25.28 | 27724 | 6763.19 | 8.29% |
| 2024-04-18 | 24.23 | 24.29 | -0.01 | -0.04% | 23.80 | 24.77 | 15515 | 3776.20 | 4.64% |
| 2024-04-17 | 23.06 | 24.30 | 1.68 | 7.43% | 23.06 | 24.32 | 21456 | 5143.12 | 6.41% |
| 2024-04-16 | 23.58 | 22.62 | -1.33 | -5.55% | 22.56 | 24.04 | 21681 | 5000.12 | 6.48% |
| 2024-04-15 | 25.20 | 23.95 | -1.53 | -6.00% | 23.63 | 25.28 | 29497 | 7146.08 | 8.82% |
| 2024-04-12 | 25.43 | 25.48 | -0.05 | -0.20% | 25.43 | 26.12 | 19616 | 5033.97 | 5.86% |
| 2024-04-11 | 25.01 | 25.53 | 0.33 | 1.31% | 24.81 | 26.50 | 30425 | 7753.95 | 9.10% |
| 2024-04-10 | 25.52 | 25.20 | -0.55 | -2.14% | 24.90 | 26.27 | 16927 | 4317.16 | 5.06% |
| 2024-04-09 | 25.24 | 25.75 | 0.50 | 1.98% | 25.00 | 25.80 | 13311 | 3393.01 | 3.98% |
| 2024-04-08 | 26.44 | 25.25 | -1.39 | -5.22% | 25.21 | 26.80 | 24530 | 6329.54 | 7.33% |
| 2024-04-03 | 26.80 | 26.64 | 0.06 | 0.23% | 26.45 | 27.35 | 29578 | 7977.21 | 8.84% |
| 2024-04-02 | 26.26 | 26.58 | 0.38 | 1.45% | 25.81 | 26.69 | 25159 | 6625.57 | 7.52% |
| 2024-04-01 | 25.26 | 26.20 | 0.90 | 3.56% | 25.26 | 26.26 | 18185 | 4701.19 | 5.44% |
| 2024-03-29 | 24.94 | 25.30 | 0.32 | 1.28% | 24.60 | 25.32 | 12456 | 3120.70 | 3.72% |
| 2024-03-28 | 24.47 | 24.98 | 0.48 | 1.96% | 24.28 | 25.36 | 17986 | 4482.26 | 5.38% |
| 2024-03-27 | 25.63 | 24.50 | -0.98 | -3.85% | 24.50 | 25.70 | 19956 | 4995.06 | 5.97% |
| 2024-03-26 | 25.58 | 25.48 | -0.10 | -0.39% | 25.15 | 25.84 | 19498 | 4952.14 | 5.83% |
| 2024-03-25 | 26.64 | 25.58 | -1.02 | -3.83% | 25.55 | 26.66 | 23987 | 6252.94 | 7.17% |
| 2024-03-22 | 27.07 | 26.60 | -0.52 | -1.92% | 26.22 | 27.30 | 33171 | 8841.16 | 9.92% |
| 2024-03-21 | 28.00 | 27.12 | -0.68 | -2.45% | 27.01 | 28.23 | 43300 | 11895.82 | 12.95% |
| 2024-03-20 | 27.40 | 27.80 | 0.65 | 2.39% | 27.12 | 27.94 | 52853 | 14592.40 | 15.80% |
| 2024-03-19 | 26.65 | 27.15 | 0.50 | 1.88% | 26.40 | 27.77 | 47986 | 13034.22 | 14.35% |
| 2024-03-18 | 26.08 | 26.65 | 0.49 | 1.87% | 26.08 | 26.69 | 21890 | 5798.92 | 6.54% |
| 2024-03-15 | 25.95 | 26.16 | 0.20 | 0.77% | 25.65 | 26.17 | 14559 | 3769.97 | 4.35% |
| 2024-03-14 | 26.54 | 25.96 | -0.79 | -2.95% | 25.50 | 26.64 | 23988 | 6270.07 | 7.17% |
| 2024-03-13 | 26.96 | 26.75 | -0.19 | -0.71% | 26.18 | 27.03 | 33569 | 8932.21 | 10.04% |
| 2024-03-12 | 26.41 | 26.94 | 0.99 | 3.82% | 26.06 | 26.96 | 37174 | 9889.99 | 11.11% |
| 2024-03-11 | 25.53 | 25.95 | 0.39 | 1.53% | 25.24 | 25.95 | 19364 | 4955.55 | 5.79% |
| 2024-03-08 | 25.41 | 25.56 | -0.01 | -0.04% | 25.14 | 26.23 | 17560 | 4500.42 | 5.25% |
| 2024-03-07 | 26.15 | 25.57 | -0.48 | -1.84% | 25.57 | 26.70 | 24780 | 6467.17 | 7.41% |
| 2024-03-06 | 25.85 | 26.05 | 0.27 | 1.05% | 25.35 | 26.38 | 18802 | 4858.27 | 5.62% |
| 2024-03-05 | 26.00 | 25.78 | -0.51 | -1.94% | 25.57 | 26.25 | 19344 | 5003.45 | 5.78% |
| 2024-03-04 | 26.68 | 26.29 | -0.52 | -1.94% | 25.80 | 26.99 | 25192 | 6603.59 | 7.53% |
| 2024-03-01 | 26.45 | 26.81 | 0.36 | 1.36% | 26.02 | 26.88 | 27799 | 7363.39 | 8.31% |
| 2024-02-29 | 25.10 | 26.45 | 1.15 | 4.55% | 24.90 | 26.64 | 33502 | 8711.81 | 10.02% |
| 2024-02-28 | 27.35 | 25.30 | -2.05 | -7.50% | 25.10 | 27.91 | 42223 | 11326.18 | 12.62% |
| 2024-02-27 | 26.32 | 27.35 | 0.76 | 2.86% | 26.19 | 27.44 | 32472 | 8758.54 | 9.71% |
| 2024-02-26 | 26.42 | 26.59 | 0.16 | 0.61% | 25.80 | 27.15 | 35274 | 9331.25 | 10.55% |
| 2024-02-23 | 25.79 | 26.43 | 0.67 | 2.60% | 25.45 | 26.45 | 33044 | 8580.36 | 9.88% |
| 2024-02-22 | 25.15 | 25.76 | 0.43 | 1.70% | 25.11 | 25.88 | 28274 | 7228.23 | 8.45% |
| 2024-02-21 | 24.82 | 25.33 | 0.21 | 0.84% | 24.75 | 26.15 | 31620 | 8101.58 | 9.45% |
| 2024-02-20 | 24.99 | 25.12 | -0.12 | -0.48% | 24.47 | 25.23 | 24181 | 6026.35 | 7.23% |
| 2024-02-19 | 24.75 | 25.24 | 0.56 | 2.27% | 24.60 | 25.39 | 38281 | 9576.46 | 11.45% |