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 | 26.75 | 26.23 | -0.44 | -1.65% | 26.15 | 26.96 | 260353 | 68785.59 | 1.45% |
| 2024-05-09 | 26.18 | 26.67 | 0.47 | 1.79% | 26.11 | 26.74 | 206531 | 54869.28 | 1.15% |
| 2024-05-08 | 26.66 | 26.20 | -0.47 | -1.76% | 26.13 | 26.87 | 214818 | 56806.93 | 1.20% |
| 2024-05-07 | 26.62 | 26.67 | -0.01 | -0.04% | 26.30 | 26.84 | 286938 | 76410.11 | 1.60% |
| 2024-05-06 | 26.20 | 26.68 | 0.91 | 3.53% | 26.19 | 26.76 | 362572 | 96251.89 | 2.03% |
| 2024-04-30 | 26.25 | 25.77 | -0.43 | -1.64% | 25.64 | 26.27 | 257775 | 66680.74 | 1.44% |
| 2024-04-29 | 25.31 | 26.20 | 1.03 | 4.09% | 25.20 | 26.25 | 385882 | 99921.57 | 2.16% |
| 2024-04-26 | 24.15 | 25.17 | 0.86 | 3.54% | 24.13 | 25.35 | 363488 | 90747.88 | 2.03% |
| 2024-04-25 | 23.70 | 24.31 | -0.07 | -0.29% | 23.29 | 24.66 | 365781 | 88297.47 | 2.04% |
| 2024-04-24 | 23.68 | 24.38 | 0.86 | 3.66% | 23.57 | 24.38 | 312664 | 75045.84 | 1.75% |
| 2024-04-23 | 24.15 | 23.52 | -0.54 | -2.24% | 23.39 | 24.48 | 281919 | 66781.53 | 1.58% |
| 2024-04-22 | 24.00 | 24.06 | -0.48 | -1.96% | 23.69 | 24.41 | 281160 | 67502.89 | 1.57% |
| 2024-04-19 | 25.28 | 24.54 | -1.01 | -3.95% | 24.36 | 25.36 | 339749 | 84261.81 | 1.90% |
| 2024-04-18 | 25.34 | 25.55 | -0.04 | -0.16% | 25.09 | 25.92 | 240536 | 61449.00 | 1.34% |
| 2024-04-17 | 24.82 | 25.59 | 0.88 | 3.56% | 24.82 | 25.63 | 267638 | 67960.17 | 1.50% |
| 2024-04-16 | 25.40 | 24.71 | -1.03 | -4.00% | 24.70 | 25.55 | 285888 | 71505.62 | 1.60% |
| 2024-04-15 | 25.48 | 25.74 | 0.21 | 0.82% | 25.21 | 26.05 | 310678 | 79774.46 | 1.74% |
| 2024-04-12 | 25.42 | 25.53 | 0.14 | 0.55% | 25.42 | 25.88 | 232730 | 59628.40 | 1.30% |
| 2024-04-11 | 25.01 | 25.39 | 0.22 | 0.87% | 25.01 | 25.79 | 296908 | 75852.75 | 1.66% |
| 2024-04-10 | 26.11 | 25.17 | -1.04 | -3.97% | 25.06 | 26.12 | 314289 | 79815.59 | 1.76% |
| 2024-04-09 | 25.91 | 26.21 | 0.13 | 0.50% | 25.67 | 26.30 | 247245 | 64309.68 | 1.38% |
| 2024-04-08 | 27.01 | 26.08 | -1.10 | -4.05% | 26.07 | 27.10 | 356194 | 94226.66 | 1.99% |
| 2024-04-03 | 27.18 | 27.18 | 0.08 | 0.30% | 27.02 | 27.69 | 339542 | 92798.02 | 1.90% |
| 2024-04-02 | 27.86 | 27.10 | -1.02 | -3.63% | 27.01 | 27.87 | 507673 | 138805.61 | 2.84% |
| 2024-04-01 | 28.00 | 28.12 | -0.01 | -0.04% | 27.35 | 28.59 | 577308 | 161087.78 | 3.23% |
| 2024-03-29 | 28.61 | 28.13 | -0.90 | -3.10% | 28.00 | 28.65 | 526363 | 148502.94 | 2.94% |
| 2024-03-28 | 28.19 | 29.03 | -0.08 | -0.27% | 27.11 | 30.00 | 976602 | 277853.84 | 5.46% |
| 2024-03-27 | 31.08 | 29.11 | 0.86 | 3.04% | 28.99 | 31.08 | 1551926 | 464316.47 | 8.68% |
| 2024-03-19 | 28.75 | 28.25 | -0.49 | -1.70% | 28.25 | 28.93 | 237360 | 67622.53 | 1.33% |
| 2024-03-18 | 28.28 | 28.74 | 0.77 | 2.75% | 28.08 | 28.74 | 313912 | 89383.30 | 1.75% |
| 2024-03-15 | 27.94 | 27.97 | 0.01 | 0.04% | 27.42 | 28.01 | 221446 | 61363.81 | 1.24% |
| 2024-03-14 | 28.10 | 27.96 | -0.62 | -2.17% | 27.69 | 28.50 | 323234 | 90731.69 | 1.81% |
| 2024-03-13 | 28.92 | 28.58 | -0.20 | -0.69% | 28.42 | 29.00 | 320048 | 91767.34 | 1.79% |
| 2024-03-12 | 28.55 | 28.78 | 0.12 | 0.42% | 28.38 | 29.62 | 491212 | 142274.22 | 2.75% |
| 2024-03-11 | 28.13 | 28.66 | -0.33 | -1.14% | 27.90 | 28.70 | 491589 | 139160.73 | 2.75% |
| 2024-03-08 | 27.56 | 28.99 | 1.45 | 5.27% | 27.38 | 29.12 | 779632 | 222944.20 | 4.36% |
| 2024-03-07 | 28.95 | 27.54 | -1.34 | -4.64% | 27.32 | 29.10 | 817090 | 229487.97 | 4.57% |
| 2024-03-06 | 30.45 | 28.88 | -1.80 | -5.87% | 28.68 | 30.45 | 1099485 | 321582.09 | 6.15% |
| 2024-03-05 | 30.68 | 30.68 | 2.79 | 10.00% | 30.07 | 30.68 | 694203 | 212501.48 | 3.88% |
| 2024-03-04 | 26.82 | 27.89 | 1.20 | 4.50% | 26.82 | 28.49 | 546498 | 151428.83 | 3.06% |
| 2024-03-01 | 26.29 | 26.69 | 0.53 | 2.03% | 26.16 | 26.95 | 333448 | 88754.14 | 1.86% |
| 2024-02-29 | 25.02 | 26.16 | 1.06 | 4.22% | 24.98 | 26.21 | 260716 | 67423.78 | 1.46% |
| 2024-02-28 | 26.10 | 25.10 | -0.99 | -3.79% | 25.09 | 26.50 | 304459 | 78658.26 | 1.70% |
| 2024-02-27 | 24.97 | 26.09 | 1.01 | 4.03% | 24.83 | 26.10 | 308366 | 78701.93 | 1.72% |
| 2024-02-26 | 25.01 | 25.08 | -0.05 | -0.20% | 24.88 | 25.43 | 186416 | 46932.84 | 1.04% |
| 2024-02-23 | 25.30 | 25.13 | 0.14 | 0.56% | 24.80 | 25.33 | 181966 | 45639.65 | 1.02% |
| 2024-02-22 | 24.32 | 24.99 | 0.67 | 2.75% | 24.32 | 25.10 | 312226 | 77594.95 | 1.75% |
| 2024-02-21 | 23.86 | 24.32 | 0.19 | 0.79% | 23.66 | 24.72 | 253436 | 61624.84 | 1.42% |
| 2024-02-20 | 24.23 | 24.13 | -0.35 | -1.43% | 23.75 | 24.26 | 248720 | 59565.06 | 1.39% |
| 2024-02-19 | 24.45 | 24.48 | 0.50 | 2.09% | 23.75 | 24.50 | 255795 | 61826.40 | 1.43% |
| 2024-02-08 | 23.68 | 23.98 | 0.48 | 2.04% | 23.61 | 24.66 | 249491 | 60117.51 | 1.39% |
| 2024-02-07 | 22.75 | 23.50 | 0.82 | 3.62% | 22.46 | 23.72 | 300980 | 70209.17 | 1.68% |
| 2024-02-06 | 20.80 | 22.68 | 1.72 | 8.21% | 20.63 | 22.75 | 300178 | 66051.32 | 1.68% |
| 2024-02-05 | 21.55 | 20.96 | -0.82 | -3.76% | 19.95 | 21.73 | 394282 | 82311.41 | 2.20% |
| 2024-02-02 | 22.81 | 21.78 | -0.89 | -3.93% | 21.00 | 23.03 | 289566 | 63432.05 | 1.62% |
| 2024-02-01 | 22.32 | 22.67 | 0.19 | 0.85% | 22.30 | 23.30 | 212202 | 48382.16 | 1.19% |