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 | 25.85 | 25.20 | -1.06 | -4.04% | 24.60 | 25.87 | 65082 | 16276.91 | 6.13% |
| 2024-05-16 | 26.24 | 26.26 | 0.09 | 0.34% | 26.16 | 26.71 | 16606 | 4391.92 | 4.35% |
| 2024-05-15 | 26.37 | 26.17 | -0.43 | -1.62% | 26.13 | 27.11 | 18513 | 4922.70 | 4.85% |
| 2024-05-14 | 26.50 | 26.60 | 0.46 | 1.76% | 26.11 | 26.88 | 16915 | 4472.46 | 4.43% |
| 2024-05-13 | 27.77 | 26.14 | -1.91 | -6.81% | 26.01 | 27.80 | 30999 | 8220.45 | 8.12% |
| 2024-05-10 | 27.80 | 28.05 | 0.01 | 0.04% | 27.31 | 29.00 | 28637 | 8047.57 | 7.50% |
| 2024-05-09 | 27.30 | 28.04 | 0.74 | 2.71% | 27.30 | 28.57 | 23620 | 6600.20 | 6.19% |
| 2024-05-08 | 28.26 | 27.30 | -1.10 | -3.87% | 27.21 | 28.26 | 19187 | 5294.04 | 5.03% |
| 2024-05-07 | 28.35 | 28.40 | 0.26 | 0.92% | 28.03 | 28.50 | 18746 | 5305.43 | 4.91% |
| 2024-05-06 | 28.20 | 28.14 | 0.32 | 1.15% | 27.95 | 28.49 | 19486 | 5499.45 | 5.11% |
| 2024-04-30 | 28.16 | 27.82 | -0.33 | -1.17% | 27.43 | 28.55 | 23484 | 6577.83 | 6.15% |
| 2024-04-29 | 27.61 | 28.15 | 0.54 | 1.96% | 27.61 | 28.22 | 24319 | 6807.02 | 6.37% |
| 2024-04-26 | 27.35 | 27.61 | 0.41 | 1.51% | 27.09 | 27.94 | 23875 | 6599.82 | 6.26% |
| 2024-04-25 | 27.18 | 27.20 | -0.21 | -0.77% | 27.00 | 27.56 | 21328 | 5822.08 | 5.59% |
| 2024-04-24 | 26.89 | 27.41 | 0.74 | 2.77% | 26.67 | 27.53 | 26726 | 7269.88 | 7.00% |
| 2024-04-23 | 26.92 | 26.67 | -0.28 | -1.04% | 26.40 | 27.25 | 27820 | 7455.20 | 7.29% |
| 2024-04-22 | 25.65 | 26.95 | 1.40 | 5.48% | 24.96 | 26.95 | 35772 | 9396.34 | 9.37% |
| 2024-04-19 | 24.97 | 25.55 | 0.26 | 1.03% | 24.90 | 25.71 | 23904 | 6065.69 | 6.26% |
| 2024-04-18 | 25.81 | 25.29 | -0.20 | -0.78% | 24.87 | 25.99 | 22288 | 5673.54 | 5.84% |
| 2024-04-17 | 23.80 | 25.49 | 1.99 | 8.47% | 23.80 | 25.49 | 27560 | 6859.21 | 7.22% |
| 2024-04-16 | 25.50 | 23.50 | -2.34 | -9.06% | 23.47 | 25.50 | 31159 | 7466.31 | 8.17% |
| 2024-04-15 | 27.01 | 25.84 | -1.48 | -5.42% | 25.25 | 27.48 | 21044 | 5510.55 | 5.51% |
| 2024-04-12 | 27.78 | 27.32 | -0.26 | -0.94% | 27.23 | 28.02 | 10074 | 2780.74 | 2.64% |
| 2024-04-11 | 27.39 | 27.58 | -0.07 | -0.25% | 27.39 | 28.08 | 10324 | 2867.54 | 2.71% |
| 2024-04-10 | 28.66 | 27.65 | -0.78 | -2.74% | 27.23 | 29.13 | 17048 | 4795.43 | 4.47% |
| 2024-04-09 | 28.20 | 28.43 | 0.50 | 1.79% | 28.00 | 28.69 | 12582 | 3568.81 | 3.30% |
| 2024-04-08 | 29.10 | 27.93 | -1.17 | -4.02% | 27.89 | 29.10 | 13915 | 3944.31 | 3.65% |
| 2024-04-03 | 30.10 | 29.10 | -0.90 | -3.00% | 28.80 | 30.10 | 16628 | 4858.59 | 4.36% |
| 2024-04-02 | 30.67 | 30.00 | -0.71 | -2.31% | 29.80 | 30.67 | 15298 | 4609.03 | 4.01% |
| 2024-04-01 | 30.11 | 30.71 | 0.60 | 1.99% | 30.07 | 30.78 | 15008 | 4585.86 | 3.93% |
| 2024-03-29 | 30.09 | 30.11 | 0.02 | 0.07% | 29.42 | 30.26 | 16650 | 4964.41 | 4.36% |
| 2024-03-28 | 28.91 | 30.09 | 1.18 | 4.08% | 28.70 | 30.49 | 25185 | 7526.88 | 6.60% |
| 2024-03-27 | 31.13 | 28.91 | -2.41 | -7.69% | 28.91 | 31.28 | 26938 | 8022.00 | 7.06% |
| 2024-03-26 | 32.60 | 31.32 | -1.68 | -5.09% | 30.65 | 32.60 | 40642 | 12794.99 | 10.65% |
| 2024-03-25 | 32.40 | 33.00 | 0.44 | 1.35% | 31.70 | 33.60 | 44359 | 14577.17 | 11.62% |
| 2024-03-22 | 32.37 | 32.56 | 0.03 | 0.09% | 31.50 | 32.78 | 31524 | 10133.19 | 8.26% |
| 2024-03-21 | 33.29 | 32.53 | -0.43 | -1.30% | 32.34 | 33.48 | 23543 | 7703.84 | 6.17% |
| 2024-03-20 | 32.35 | 32.96 | 0.51 | 1.57% | 32.21 | 32.98 | 27543 | 8989.69 | 7.22% |
| 2024-03-19 | 32.07 | 32.45 | 0.17 | 0.53% | 32.00 | 32.86 | 31353 | 10193.28 | 8.22% |
| 2024-03-18 | 31.69 | 32.28 | 0.82 | 2.61% | 31.45 | 32.28 | 29611 | 9471.37 | 7.76% |
| 2024-03-15 | 31.00 | 31.46 | 0.35 | 1.13% | 30.72 | 31.60 | 18935 | 5920.34 | 4.96% |
| 2024-03-14 | 31.53 | 31.11 | -0.79 | -2.48% | 30.51 | 31.79 | 24167 | 7531.54 | 6.33% |
| 2024-03-13 | 31.51 | 31.90 | 0.24 | 0.76% | 31.38 | 32.44 | 31748 | 10163.48 | 8.32% |
| 2024-03-12 | 31.77 | 31.66 | -0.04 | -0.13% | 31.32 | 32.08 | 25836 | 8177.66 | 6.77% |
| 2024-03-11 | 31.03 | 31.70 | 0.49 | 1.57% | 30.66 | 31.73 | 23898 | 7441.46 | 6.26% |
| 2024-03-08 | 30.69 | 31.21 | 0.88 | 2.90% | 30.12 | 31.42 | 24707 | 7617.25 | 6.47% |
| 2024-03-07 | 31.67 | 30.33 | -1.34 | -4.23% | 30.18 | 31.88 | 30985 | 9602.37 | 8.12% |
| 2024-03-06 | 31.05 | 31.67 | 0.32 | 1.02% | 30.82 | 32.18 | 32707 | 10366.51 | 8.57% |
| 2024-03-05 | 32.38 | 31.35 | -1.58 | -4.80% | 31.20 | 32.57 | 42082 | 13382.38 | 11.03% |
| 2024-03-04 | 32.88 | 32.93 | 1.38 | 4.37% | 32.20 | 33.88 | 67198 | 22174.53 | 17.61% |
| 2024-03-01 | 30.29 | 31.55 | 1.51 | 5.03% | 30.10 | 31.98 | 43752 | 13644.05 | 11.47% |
| 2024-02-29 | 28.74 | 30.04 | 1.32 | 4.60% | 28.69 | 30.21 | 31379 | 9294.37 | 8.22% |
| 2024-02-28 | 31.44 | 28.72 | -2.90 | -9.17% | 28.71 | 31.78 | 50041 | 15213.11 | 13.11% |
| 2024-02-27 | 30.29 | 31.62 | 1.35 | 4.46% | 30.01 | 31.72 | 37749 | 11712.89 | 9.89% |
| 2024-02-26 | 30.53 | 30.27 | -0.77 | -2.48% | 29.92 | 30.98 | 40207 | 12221.58 | 10.54% |
| 2024-02-23 | 29.50 | 31.04 | 1.52 | 5.15% | 28.88 | 31.30 | 45129 | 13562.94 | 11.83% |
| 2024-02-22 | 27.90 | 29.52 | 1.53 | 5.47% | 27.80 | 30.47 | 38834 | 11302.84 | 10.18% |
| 2024-02-21 | 27.11 | 27.99 | 0.39 | 1.41% | 26.90 | 28.66 | 35635 | 9960.64 | 9.34% |
| 2024-02-20 | 27.27 | 27.60 | 0.00 | 0.00% | 26.81 | 27.75 | 25763 | 7040.63 | 6.75% |
| 2024-02-19 | 26.76 | 27.60 | 1.50 | 5.75% | 26.48 | 27.72 | 35686 | 9691.87 | 9.35% |