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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 27.29 | 27.64 | 0.58 | 2.14% | 26.89 | 27.72 | 231349 | 63271.74 | 1.04% |
| 2024-05-09 | 26.84 | 27.06 | 0.31 | 1.16% | 26.52 | 27.10 | 164749 | 44287.28 | 0.74% |
| 2024-05-08 | 27.38 | 26.75 | -0.65 | -2.37% | 26.45 | 27.39 | 240592 | 64461.57 | 1.09% |
| 2024-05-07 | 26.94 | 27.40 | 0.48 | 1.78% | 26.78 | 28.15 | 367886 | 101557.18 | 1.66% |
| 2024-05-06 | 25.70 | 26.92 | 1.23 | 4.79% | 25.70 | 27.08 | 337140 | 89048.31 | 1.52% |
| 2024-04-30 | 25.39 | 25.69 | 0.31 | 1.22% | 25.06 | 26.70 | 341283 | 88927.77 | 1.54% |
| 2024-04-29 | 26.74 | 25.38 | -0.31 | -1.21% | 24.79 | 26.74 | 514469 | 130871.38 | 2.32% |
| 2024-04-26 | 24.28 | 25.69 | 2.34 | 10.02% | 24.00 | 25.69 | 369147 | 93746.49 | 1.67% |
| 2024-04-25 | 23.74 | 23.35 | -0.55 | -2.30% | 23.05 | 24.27 | 317475 | 74217.24 | 1.43% |
| 2024-04-24 | 23.66 | 23.90 | 0.14 | 0.59% | 23.13 | 23.90 | 280802 | 65968.20 | 1.27% |
| 2024-04-23 | 23.52 | 23.76 | 0.02 | 0.08% | 23.41 | 23.88 | 215432 | 51039.48 | 0.97% |
| 2024-04-22 | 24.09 | 23.74 | -0.56 | -2.30% | 23.71 | 24.60 | 205742 | 49430.06 | 0.93% |
| 2024-04-19 | 24.00 | 24.30 | 0.19 | 0.79% | 23.90 | 24.91 | 250951 | 61242.27 | 1.13% |
| 2024-04-18 | 23.98 | 24.11 | -0.01 | -0.04% | 23.70 | 24.35 | 210444 | 50660.66 | 0.95% |
| 2024-04-17 | 23.90 | 24.12 | 0.02 | 0.08% | 23.39 | 24.19 | 341287 | 81366.86 | 1.54% |
| 2024-04-16 | 24.03 | 24.10 | -0.41 | -1.67% | 23.78 | 24.71 | 361785 | 87397.40 | 1.63% |
| 2024-04-15 | 22.87 | 24.51 | 1.65 | 7.22% | 22.87 | 24.65 | 339639 | 80773.64 | 1.53% |
| 2024-04-12 | 22.62 | 22.86 | 0.19 | 0.84% | 22.45 | 23.23 | 213706 | 48927.48 | 0.97% |
| 2024-04-11 | 21.60 | 22.67 | 0.90 | 4.13% | 21.55 | 23.20 | 278141 | 62979.59 | 1.26% |
| 2024-04-10 | 21.74 | 21.77 | 0.23 | 1.07% | 21.58 | 22.10 | 168700 | 36793.64 | 0.76% |
| 2024-04-09 | 21.34 | 21.54 | -0.13 | -0.60% | 21.15 | 21.66 | 178825 | 38284.98 | 0.81% |
| 2024-04-08 | 21.13 | 21.67 | 0.07 | 0.32% | 21.13 | 21.87 | 296042 | 64011.60 | 1.34% |
| 2024-04-03 | 21.80 | 21.60 | -0.30 | -1.37% | 20.93 | 21.91 | 357120 | 76794.25 | 1.61% |
| 2024-04-02 | 21.90 | 21.90 | 0.86 | 4.09% | 21.56 | 22.40 | 379541 | 83261.44 | 1.71% |
| 2024-04-01 | 20.00 | 21.04 | 1.17 | 5.89% | 19.98 | 21.47 | 300273 | 62922.38 | 1.36% |
| 2024-03-29 | 18.78 | 19.87 | 1.09 | 5.80% | 18.77 | 19.97 | 178652 | 34869.35 | 0.81% |
| 2024-03-28 | 18.73 | 18.78 | 0.04 | 0.21% | 18.68 | 19.30 | 128912 | 24400.41 | 0.58% |
| 2024-03-27 | 19.37 | 18.74 | -0.57 | -2.95% | 18.73 | 19.50 | 137010 | 26105.04 | 0.62% |
| 2024-03-26 | 19.16 | 19.31 | 0.29 | 1.52% | 18.99 | 19.65 | 234389 | 45304.10 | 1.06% |
| 2024-03-25 | 18.55 | 19.02 | 0.47 | 2.53% | 18.50 | 19.22 | 168419 | 31945.96 | 0.76% |
| 2024-03-22 | 18.40 | 18.55 | 0.03 | 0.16% | 18.28 | 18.67 | 112790 | 20849.82 | 0.51% |
| 2024-03-21 | 18.55 | 18.52 | -0.14 | -0.75% | 18.48 | 18.83 | 114064 | 21266.28 | 0.52% |
| 2024-03-20 | 18.99 | 18.66 | -0.14 | -0.74% | 18.59 | 19.17 | 121245 | 22744.89 | 0.55% |
| 2024-03-19 | 19.21 | 18.80 | -0.72 | -3.69% | 18.80 | 19.47 | 148989 | 28279.71 | 0.67% |
| 2024-03-18 | 18.83 | 19.52 | 0.62 | 3.28% | 18.76 | 19.56 | 195319 | 37573.69 | 0.88% |
| 2024-03-15 | 18.49 | 18.90 | 0.48 | 2.61% | 18.32 | 19.02 | 230151 | 43183.00 | 1.04% |
| 2024-03-14 | 18.20 | 18.42 | 0.10 | 0.55% | 18.20 | 18.69 | 161125 | 29850.00 | 0.73% |
| 2024-03-13 | 18.26 | 18.32 | -0.07 | -0.38% | 18.23 | 18.66 | 164752 | 30361.76 | 0.74% |
| 2024-03-12 | 19.02 | 18.39 | -0.72 | -3.77% | 18.30 | 19.13 | 199537 | 37075.68 | 0.90% |
| 2024-03-11 | 18.94 | 19.11 | 0.16 | 0.84% | 18.59 | 19.18 | 202051 | 38249.16 | 0.91% |
| 2024-03-08 | 18.78 | 18.95 | 0.17 | 0.91% | 18.75 | 19.14 | 142959 | 27037.90 | 0.65% |
| 2024-03-07 | 18.98 | 18.78 | -0.12 | -0.63% | 18.66 | 19.08 | 135834 | 25601.40 | 0.61% |
| 2024-03-06 | 19.07 | 18.90 | -0.16 | -0.84% | 18.82 | 19.22 | 164505 | 31289.78 | 0.74% |
| 2024-03-05 | 18.36 | 19.06 | 0.64 | 3.47% | 18.24 | 19.30 | 302141 | 57189.70 | 1.36% |
| 2024-03-04 | 18.23 | 18.42 | 0.22 | 1.21% | 18.15 | 18.53 | 203462 | 37310.54 | 0.92% |
| 2024-03-01 | 18.78 | 18.20 | -0.47 | -2.52% | 17.98 | 18.80 | 258502 | 47084.68 | 1.17% |
| 2024-02-29 | 17.30 | 18.67 | 1.31 | 7.55% | 17.25 | 18.76 | 351688 | 64499.43 | 1.59% |
| 2024-02-28 | 18.41 | 17.36 | -1.05 | -5.70% | 17.20 | 18.41 | 349797 | 61677.45 | 1.58% |
| 2024-02-27 | 17.24 | 18.41 | 0.95 | 5.44% | 17.24 | 18.59 | 320949 | 58144.91 | 1.45% |
| 2024-02-26 | 17.10 | 17.46 | 0.18 | 1.04% | 17.02 | 17.65 | 187655 | 32802.44 | 0.85% |
| 2024-02-23 | 17.32 | 17.28 | -0.05 | -0.29% | 17.05 | 17.48 | 205346 | 35354.05 | 0.93% |
| 2024-02-22 | 16.70 | 17.33 | 0.53 | 3.15% | 16.69 | 17.40 | 237758 | 40686.28 | 1.07% |
| 2024-02-21 | 16.75 | 16.80 | -0.12 | -0.71% | 16.60 | 17.30 | 252563 | 42923.60 | 1.14% |
| 2024-02-20 | 16.80 | 16.92 | 0.00 | 0.00% | 16.66 | 17.05 | 189598 | 31897.81 | 0.86% |
| 2024-02-19 | 16.92 | 16.92 | 0.13 | 0.77% | 16.32 | 17.24 | 297329 | 49954.15 | 1.34% |
| 2024-02-08 | 17.14 | 16.79 | -0.34 | -1.98% | 16.67 | 17.98 | 356427 | 61774.77 | 1.61% |
| 2024-02-07 | 15.70 | 17.13 | 1.33 | 8.42% | 15.57 | 17.15 | 379220 | 62765.37 | 1.71% |
| 2024-02-06 | 14.86 | 15.80 | 0.64 | 4.22% | 14.86 | 15.88 | 264809 | 40913.71 | 1.20% |
| 2024-02-05 | 15.10 | 15.16 | 0.05 | 0.33% | 14.58 | 15.51 | 277140 | 41805.14 | 1.25% |
| 2024-02-02 | 15.25 | 15.11 | -0.08 | -0.53% | 14.82 | 15.52 | 166029 | 25278.08 | 0.75% |