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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 27.67 | 27.67 | -0.01 | -0.04% | 27.24 | 27.80 | 54494 | 14998.81 | 0.42% |
| 2024-05-08 | 27.67 | 27.68 | 0.04 | 0.14% | 27.20 | 27.96 | 53808 | 14845.91 | 0.42% |
| 2024-05-07 | 28.37 | 27.64 | -0.93 | -3.26% | 27.58 | 28.53 | 84275 | 23519.69 | 0.65% |
| 2024-05-06 | 27.83 | 28.57 | 0.72 | 2.59% | 27.57 | 28.85 | 114528 | 32558.60 | 0.89% |
| 2024-04-30 | 27.06 | 27.85 | 0.75 | 2.77% | 26.90 | 28.58 | 116887 | 32848.50 | 0.91% |
| 2024-04-29 | 27.46 | 27.10 | -0.36 | -1.31% | 26.60 | 27.47 | 75580 | 20460.97 | 0.59% |
| 2024-04-26 | 26.62 | 27.46 | 0.84 | 3.16% | 26.58 | 27.52 | 94138 | 25640.67 | 0.73% |
| 2024-04-25 | 27.11 | 26.62 | -0.45 | -1.66% | 26.35 | 27.33 | 58254 | 15504.95 | 0.45% |
| 2024-04-24 | 26.91 | 27.07 | 0.33 | 1.23% | 26.32 | 27.15 | 72850 | 19531.63 | 0.57% |
| 2024-04-23 | 26.01 | 26.74 | -0.23 | -0.85% | 26.01 | 27.34 | 153558 | 41153.80 | 1.19% |
| 2024-04-22 | 27.29 | 26.97 | -0.29 | -1.06% | 26.93 | 27.64 | 66933 | 18224.27 | 0.52% |
| 2024-04-19 | 27.00 | 27.26 | 0.07 | 0.26% | 26.93 | 27.50 | 74755 | 20387.18 | 0.58% |
| 2024-04-18 | 27.23 | 27.19 | 0.05 | 0.18% | 26.95 | 27.69 | 100581 | 27495.61 | 0.78% |
| 2024-04-17 | 26.70 | 27.14 | 0.48 | 1.80% | 26.06 | 27.20 | 111119 | 29707.76 | 0.86% |
| 2024-04-16 | 26.44 | 26.66 | 0.07 | 0.26% | 26.22 | 27.35 | 132754 | 35658.49 | 1.03% |
| 2024-04-15 | 25.88 | 26.59 | 0.78 | 3.02% | 25.81 | 26.71 | 156649 | 41333.98 | 1.22% |
| 2024-04-12 | 24.95 | 25.81 | 0.78 | 3.12% | 24.90 | 26.29 | 166189 | 42851.76 | 1.29% |
| 2024-04-11 | 23.35 | 25.03 | 1.57 | 6.69% | 23.33 | 25.15 | 181862 | 44719.20 | 1.41% |
| 2024-04-10 | 22.95 | 23.46 | 0.40 | 1.73% | 22.87 | 23.66 | 101585 | 23747.08 | 0.79% |
| 2024-04-09 | 23.60 | 23.06 | -0.40 | -1.71% | 22.73 | 23.60 | 73140 | 16860.14 | 0.57% |
| 2024-04-08 | 23.55 | 23.46 | -0.02 | -0.09% | 23.42 | 23.95 | 78967 | 18720.50 | 0.61% |
| 2024-04-03 | 23.12 | 23.48 | 0.38 | 1.65% | 23.02 | 23.59 | 80090 | 18728.84 | 0.62% |
| 2024-04-02 | 23.42 | 23.10 | -0.53 | -2.24% | 22.95 | 23.49 | 130691 | 30184.38 | 1.01% |
| 2024-04-01 | 23.87 | 23.63 | -0.28 | -1.17% | 23.24 | 23.88 | 141323 | 33160.15 | 1.10% |
| 2024-03-29 | 23.74 | 23.91 | 0.27 | 1.14% | 23.42 | 24.00 | 56952 | 13475.32 | 0.44% |
| 2024-03-28 | 23.28 | 23.64 | 0.32 | 1.37% | 23.25 | 24.13 | 81616 | 19349.60 | 0.63% |
| 2024-03-27 | 23.10 | 23.32 | 0.24 | 1.04% | 23.01 | 23.65 | 62416 | 14595.13 | 0.48% |
| 2024-03-26 | 23.39 | 23.08 | -0.24 | -1.03% | 23.05 | 23.50 | 45132 | 10481.34 | 0.35% |
| 2024-03-25 | 23.15 | 23.32 | -0.08 | -0.34% | 23.15 | 23.93 | 81717 | 19286.44 | 0.63% |
| 2024-03-22 | 23.22 | 23.40 | 0.15 | 0.65% | 23.10 | 23.65 | 60352 | 14114.00 | 0.47% |
| 2024-03-21 | 23.55 | 23.25 | -0.45 | -1.90% | 23.23 | 23.68 | 89347 | 20865.24 | 0.69% |
| 2024-03-20 | 23.90 | 23.70 | -0.24 | -1.00% | 23.58 | 24.02 | 73567 | 17424.54 | 0.57% |
| 2024-03-19 | 23.89 | 23.94 | 0.05 | 0.21% | 23.57 | 24.06 | 76856 | 18330.75 | 0.60% |
| 2024-03-18 | 24.21 | 23.89 | -0.62 | -2.53% | 23.73 | 24.40 | 166291 | 39847.59 | 1.29% |
| 2024-03-15 | 24.44 | 24.51 | 0.06 | 0.25% | 24.05 | 24.54 | 82889 | 20116.24 | 0.64% |
| 2024-03-14 | 24.50 | 24.45 | -0.29 | -1.17% | 24.24 | 24.70 | 71989 | 17571.97 | 0.56% |
| 2024-03-13 | 24.39 | 24.74 | 0.15 | 0.61% | 24.36 | 25.20 | 132803 | 32843.89 | 1.03% |
| 2024-03-12 | 25.48 | 24.59 | -0.39 | -1.56% | 24.35 | 26.22 | 263806 | 66198.25 | 2.05% |
| 2024-03-11 | 24.66 | 24.98 | 0.31 | 1.26% | 23.99 | 25.30 | 137388 | 33705.45 | 1.07% |
| 2024-03-08 | 24.77 | 24.67 | -0.78 | -3.06% | 24.14 | 25.09 | 173759 | 42506.59 | 1.35% |
| 2024-03-07 | 25.40 | 25.45 | 0.12 | 0.47% | 25.19 | 25.91 | 72337 | 18461.38 | 0.56% |
| 2024-03-06 | 25.63 | 25.33 | -0.17 | -0.67% | 25.09 | 25.74 | 58865 | 14972.73 | 0.46% |
| 2024-03-05 | 25.60 | 25.50 | -0.27 | -1.05% | 25.38 | 25.81 | 68674 | 17548.36 | 0.53% |
| 2024-03-04 | 25.28 | 25.77 | 0.20 | 0.78% | 24.53 | 25.84 | 138297 | 34925.73 | 1.07% |
| 2024-03-01 | 25.74 | 25.57 | -0.33 | -1.27% | 25.25 | 25.76 | 87253 | 22225.31 | 0.68% |
| 2024-02-29 | 24.38 | 25.90 | 1.39 | 5.67% | 24.38 | 25.95 | 119394 | 30148.40 | 0.93% |
| 2024-02-28 | 24.38 | 24.51 | 0.06 | 0.25% | 24.30 | 25.16 | 113843 | 28135.25 | 0.88% |
| 2024-02-27 | 23.76 | 24.45 | 0.40 | 1.66% | 23.66 | 24.60 | 87243 | 21206.38 | 0.68% |
| 2024-02-26 | 24.20 | 24.05 | -0.05 | -0.21% | 23.86 | 24.88 | 113957 | 27570.72 | 0.88% |
| 2024-02-23 | 24.34 | 24.10 | -0.19 | -0.78% | 23.46 | 24.50 | 148441 | 35321.59 | 1.15% |
| 2024-02-22 | 24.30 | 24.29 | 0.01 | 0.04% | 23.98 | 24.63 | 105646 | 25569.30 | 0.82% |
| 2024-02-21 | 24.70 | 24.28 | -0.42 | -1.70% | 24.06 | 24.92 | 133189 | 32517.45 | 1.03% |
| 2024-02-20 | 24.10 | 24.70 | 0.29 | 1.19% | 24.01 | 25.10 | 112602 | 27797.99 | 0.87% |
| 2024-02-19 | 24.42 | 24.41 | 0.22 | 0.91% | 23.42 | 25.02 | 168994 | 41248.06 | 1.31% |
| 2024-02-08 | 24.27 | 24.19 | -0.50 | -2.03% | 24.12 | 26.10 | 193307 | 48580.04 | 1.50% |
| 2024-02-07 | 25.23 | 24.69 | -0.80 | -3.14% | 23.43 | 26.68 | 267430 | 67338.67 | 2.07% |
| 2024-02-06 | 23.06 | 25.49 | 2.24 | 9.63% | 22.62 | 25.57 | 124932 | 30553.04 | 0.97% |
| 2024-02-05 | 21.80 | 23.25 | 1.35 | 6.16% | 21.35 | 23.35 | 117283 | 26219.37 | 0.91% |
| 2024-02-02 | 22.25 | 21.90 | -0.44 | -1.97% | 21.50 | 22.77 | 70030 | 15579.56 | 0.54% |
| 2024-02-01 | 22.12 | 22.34 | 0.18 | 0.81% | 21.93 | 22.79 | 86748 | 19437.31 | 0.67% |
| 2024-01-31 | 22.00 | 22.16 | 0.05 | 0.23% | 21.42 | 22.35 | 94465 | 20767.46 | 0.73% |