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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 26.38 | 26.56 | 0.20 | 0.76% | 26.16 | 26.81 | 43621 | 11586.00 | 2.26% |
| 2024-05-07 | 26.38 | 26.36 | -0.09 | -0.34% | 26.16 | 26.59 | 38470 | 10134.01 | 2.00% |
| 2024-05-06 | 26.23 | 26.45 | 0.38 | 1.46% | 26.23 | 26.67 | 61290 | 16190.67 | 3.18% |
| 2024-04-30 | 26.39 | 26.07 | -0.91 | -3.37% | 26.05 | 26.63 | 75228 | 19746.49 | 3.90% |
| 2024-04-29 | 26.15 | 26.98 | 0.83 | 3.17% | 26.03 | 27.05 | 57924 | 15413.22 | 3.00% |
| 2024-04-26 | 26.11 | 26.15 | 0.02 | 0.08% | 25.80 | 26.25 | 34424 | 8958.71 | 1.79% |
| 2024-04-25 | 26.24 | 26.13 | -0.19 | -0.72% | 26.08 | 26.35 | 19785 | 5178.62 | 1.03% |
| 2024-04-24 | 26.15 | 26.32 | 0.12 | 0.46% | 25.81 | 26.35 | 29663 | 7744.84 | 1.54% |
| 2024-04-23 | 26.54 | 26.20 | -0.32 | -1.21% | 26.03 | 26.64 | 35674 | 9351.53 | 1.85% |
| 2024-04-22 | 26.21 | 26.52 | 0.13 | 0.49% | 26.21 | 26.78 | 46596 | 12351.02 | 2.42% |
| 2024-04-19 | 26.03 | 26.39 | 0.42 | 1.62% | 25.62 | 26.94 | 132910 | 35182.86 | 6.89% |
| 2024-04-18 | 25.50 | 25.97 | 0.37 | 1.45% | 25.40 | 25.99 | 63486 | 16362.36 | 3.29% |
| 2024-04-17 | 24.86 | 25.60 | 0.74 | 2.98% | 24.86 | 25.60 | 42707 | 10830.51 | 2.22% |
| 2024-04-16 | 25.50 | 24.86 | -0.69 | -2.70% | 24.80 | 25.81 | 48620 | 12266.77 | 2.52% |
| 2024-04-15 | 25.36 | 25.55 | 0.30 | 1.19% | 25.13 | 25.96 | 59133 | 15106.64 | 3.07% |
| 2024-04-12 | 25.08 | 25.25 | 0.07 | 0.28% | 25.01 | 25.48 | 40049 | 10138.47 | 2.08% |
| 2024-04-11 | 24.96 | 25.18 | 0.07 | 0.28% | 24.95 | 25.49 | 40183 | 10160.70 | 2.08% |
| 2024-04-10 | 25.22 | 25.11 | -0.11 | -0.44% | 24.93 | 25.33 | 24316 | 6110.88 | 1.26% |
| 2024-04-09 | 24.84 | 25.22 | 0.26 | 1.04% | 24.78 | 25.36 | 43378 | 10926.20 | 2.25% |
| 2024-04-08 | 25.26 | 24.96 | -0.34 | -1.34% | 24.90 | 25.34 | 29788 | 7477.46 | 1.55% |
| 2024-04-03 | 25.38 | 25.30 | -0.13 | -0.51% | 24.88 | 25.50 | 50558 | 12726.35 | 2.62% |
| 2024-04-02 | 26.75 | 25.43 | -1.32 | -4.93% | 25.25 | 26.75 | 94601 | 24436.97 | 4.91% |
| 2024-04-01 | 27.27 | 26.75 | -0.49 | -1.80% | 26.70 | 27.41 | 63811 | 17260.23 | 3.31% |
| 2024-03-29 | 26.85 | 27.24 | 0.36 | 1.34% | 26.60 | 27.27 | 23849 | 6419.18 | 1.24% |
| 2024-03-28 | 27.22 | 26.88 | -0.28 | -1.03% | 26.71 | 27.33 | 33455 | 9010.54 | 1.74% |
| 2024-03-27 | 27.10 | 27.16 | 0.10 | 0.37% | 27.01 | 27.49 | 31089 | 8484.09 | 1.61% |
| 2024-03-26 | 26.83 | 27.06 | 0.21 | 0.78% | 26.78 | 27.14 | 21116 | 5692.96 | 1.10% |
| 2024-03-25 | 27.00 | 26.85 | -0.15 | -0.56% | 26.82 | 27.22 | 28772 | 7763.87 | 1.49% |
| 2024-03-22 | 27.10 | 27.00 | -0.25 | -0.92% | 26.71 | 27.18 | 25832 | 6961.94 | 1.34% |
| 2024-03-21 | 27.41 | 27.25 | -0.43 | -1.55% | 27.24 | 27.76 | 27958 | 7670.35 | 1.45% |
| 2024-03-20 | 27.50 | 27.68 | 0.17 | 0.62% | 26.81 | 27.89 | 51529 | 14078.18 | 2.67% |
| 2024-03-19 | 28.43 | 27.51 | -0.95 | -3.34% | 27.45 | 28.43 | 49617 | 13781.31 | 2.57% |
| 2024-03-18 | 28.25 | 28.46 | 0.17 | 0.60% | 27.94 | 28.48 | 20990 | 5923.66 | 1.09% |
| 2024-03-15 | 28.77 | 28.29 | -0.51 | -1.77% | 27.78 | 28.93 | 41548 | 11714.88 | 2.15% |
| 2024-03-14 | 28.91 | 28.80 | -0.53 | -1.81% | 28.30 | 29.46 | 35960 | 10363.58 | 1.87% |
| 2024-03-13 | 29.02 | 29.33 | 0.09 | 0.31% | 28.92 | 29.49 | 19993 | 5837.13 | 1.04% |
| 2024-03-12 | 29.71 | 29.24 | -0.51 | -1.71% | 29.10 | 29.89 | 35706 | 10512.82 | 1.85% |
| 2024-03-11 | 29.72 | 29.75 | -0.18 | -0.60% | 29.14 | 29.87 | 18945 | 5605.31 | 0.98% |
| 2024-03-08 | 30.29 | 29.93 | -0.28 | -0.93% | 29.59 | 30.39 | 15992 | 4773.72 | 0.83% |
| 2024-03-07 | 29.85 | 30.21 | 0.43 | 1.44% | 29.85 | 30.46 | 18390 | 5547.90 | 0.95% |
| 2024-03-06 | 30.16 | 29.78 | -0.45 | -1.49% | 29.71 | 30.23 | 18832 | 5631.06 | 0.47% |
| 2024-03-05 | 30.28 | 30.23 | -0.09 | -0.30% | 29.75 | 30.28 | 13044 | 3916.42 | 0.32% |
| 2024-03-04 | 30.20 | 30.32 | 0.48 | 1.61% | 29.70 | 30.34 | 25053 | 7512.25 | 0.62% |
| 2024-03-01 | 29.90 | 29.84 | -0.13 | -0.43% | 29.51 | 30.09 | 16351 | 4871.66 | 0.41% |
| 2024-02-29 | 29.60 | 29.97 | 0.29 | 0.98% | 29.39 | 30.00 | 17242 | 5134.57 | 0.43% |
| 2024-02-28 | 30.53 | 29.68 | -0.85 | -2.78% | 29.66 | 30.79 | 28547 | 8547.91 | 0.71% |
| 2024-02-27 | 30.10 | 30.53 | 0.34 | 1.13% | 29.91 | 30.85 | 18684 | 5698.59 | 0.47% |
| 2024-02-26 | 30.81 | 30.19 | -0.36 | -1.18% | 29.60 | 30.81 | 30303 | 9134.87 | 0.75% |
| 2024-02-23 | 30.71 | 30.55 | -0.29 | -0.94% | 30.11 | 30.94 | 22619 | 6900.52 | 0.56% |
| 2024-02-22 | 30.49 | 30.84 | 0.16 | 0.52% | 30.49 | 31.18 | 13816 | 4258.62 | 0.34% |
| 2024-02-21 | 30.60 | 30.68 | -0.17 | -0.55% | 30.01 | 32.16 | 37149 | 11548.78 | 0.92% |
| 2024-02-20 | 30.90 | 30.85 | -0.05 | -0.16% | 30.50 | 31.41 | 22560 | 6942.31 | 0.56% |
| 2024-02-19 | 30.65 | 30.90 | 0.27 | 0.88% | 30.21 | 31.00 | 49167 | 15083.47 | 1.22% |
| 2024-02-08 | 31.52 | 30.63 | -0.26 | -0.84% | 30.63 | 33.00 | 45877 | 14594.86 | 1.14% |
| 2024-02-07 | 29.20 | 30.89 | 1.60 | 5.46% | 28.93 | 31.50 | 44818 | 13422.83 | 1.12% |
| 2024-02-06 | 30.36 | 29.29 | 0.25 | 0.86% | 26.20 | 30.36 | 43082 | 12381.30 | 1.07% |
| 2024-02-01 | 27.84 | 29.04 | 0.88 | 3.13% | 27.71 | 29.21 | 31882 | 9151.40 | 0.79% |
| 2024-01-31 | 28.61 | 28.16 | -0.79 | -2.73% | 28.01 | 28.89 | 17392 | 4934.47 | 0.43% |
| 2024-01-30 | 29.19 | 28.95 | -0.52 | -1.76% | 28.70 | 29.71 | 16188 | 4715.15 | 0.40% |