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 | 27.19 | 27.22 | -0.04 | -0.15% | 26.97 | 27.39 | 48932 | 13302.35 | 0.78% |
| 2024-05-09 | 26.87 | 27.26 | 0.46 | 1.72% | 26.57 | 27.28 | 65830 | 17820.88 | 1.05% |
| 2024-05-08 | 27.27 | 26.80 | -0.46 | -1.69% | 26.65 | 27.37 | 65491 | 17604.97 | 1.05% |
| 2024-05-07 | 27.12 | 27.26 | -0.04 | -0.15% | 26.99 | 27.48 | 70199 | 19109.73 | 1.12% |
| 2024-05-06 | 26.59 | 27.30 | 0.64 | 2.40% | 25.95 | 27.36 | 111673 | 29997.14 | 1.79% |
| 2024-04-30 | 26.25 | 26.66 | 0.11 | 0.41% | 26.25 | 27.34 | 123453 | 33235.05 | 1.97% |
| 2024-04-29 | 26.60 | 26.55 | -0.22 | -0.82% | 26.11 | 26.88 | 169317 | 44818.38 | 2.71% |
| 2024-04-26 | 26.74 | 26.77 | -0.09 | -0.34% | 26.58 | 27.11 | 86843 | 23238.09 | 1.39% |
| 2024-04-25 | 26.82 | 26.86 | -0.12 | -0.44% | 26.70 | 27.21 | 53373 | 14356.59 | 0.85% |
| 2024-04-24 | 27.06 | 26.98 | -0.06 | -0.22% | 26.58 | 27.22 | 76284 | 20493.15 | 1.22% |
| 2024-04-23 | 27.31 | 27.04 | -0.36 | -1.31% | 26.71 | 27.58 | 126622 | 34223.18 | 2.02% |
| 2024-04-22 | 27.91 | 27.40 | -0.55 | -1.97% | 27.38 | 28.58 | 129464 | 36080.34 | 2.07% |
| 2024-04-19 | 27.77 | 27.95 | 0.33 | 1.19% | 27.49 | 28.18 | 78631 | 21916.55 | 1.26% |
| 2024-04-18 | 27.25 | 27.62 | 0.24 | 0.88% | 27.25 | 28.34 | 93627 | 26029.16 | 1.50% |
| 2024-04-17 | 27.20 | 27.38 | -0.04 | -0.15% | 26.56 | 27.61 | 108327 | 29502.36 | 1.73% |
| 2024-04-16 | 26.49 | 27.42 | 0.89 | 3.35% | 26.46 | 27.77 | 174133 | 47427.57 | 2.78% |
| 2024-04-15 | 24.79 | 26.53 | 1.69 | 6.80% | 24.75 | 26.78 | 156322 | 40628.80 | 2.50% |
| 2024-04-12 | 24.29 | 24.84 | 0.54 | 2.22% | 24.19 | 25.14 | 92878 | 23029.88 | 1.49% |
| 2024-04-11 | 23.90 | 24.30 | 0.29 | 1.21% | 23.86 | 24.38 | 63246 | 15311.22 | 1.01% |
| 2024-04-10 | 23.93 | 24.01 | -0.03 | -0.12% | 23.93 | 24.50 | 59280 | 14350.33 | 0.95% |
| 2024-04-09 | 24.39 | 24.04 | -0.25 | -1.03% | 23.62 | 24.49 | 82836 | 19762.55 | 1.32% |
| 2024-04-08 | 24.10 | 24.29 | 0.19 | 0.79% | 23.76 | 24.38 | 60301 | 14562.81 | 0.96% |
| 2024-04-03 | 23.99 | 24.10 | 0.10 | 0.42% | 23.82 | 24.37 | 58571 | 14125.71 | 0.94% |
| 2024-04-02 | 24.30 | 24.00 | -0.42 | -1.72% | 23.69 | 24.44 | 87268 | 20924.99 | 1.40% |
| 2024-04-01 | 24.70 | 24.42 | -0.28 | -1.13% | 24.22 | 24.75 | 75824 | 18487.52 | 1.21% |
| 2024-03-29 | 24.03 | 24.70 | 0.67 | 2.79% | 23.87 | 24.72 | 80255 | 19574.41 | 1.28% |
| 2024-03-28 | 24.08 | 24.03 | -0.12 | -0.50% | 23.55 | 24.12 | 103534 | 24767.60 | 1.66% |
| 2024-03-27 | 23.43 | 24.15 | 0.74 | 3.16% | 23.31 | 24.50 | 151444 | 36560.59 | 2.42% |
| 2024-03-26 | 23.01 | 23.41 | 0.19 | 0.82% | 23.00 | 23.60 | 111955 | 26142.11 | 1.79% |
| 2024-03-25 | 22.80 | 23.22 | 0.69 | 3.06% | 22.79 | 23.88 | 130687 | 30672.77 | 2.09% |
| 2024-03-22 | 22.62 | 22.53 | -0.09 | -0.40% | 22.23 | 22.68 | 50790 | 11413.59 | 0.81% |
| 2024-03-21 | 22.74 | 22.62 | -0.15 | -0.66% | 22.51 | 22.83 | 34958 | 7924.74 | 0.56% |
| 2024-03-20 | 22.63 | 22.77 | 0.07 | 0.31% | 22.48 | 22.82 | 47230 | 10712.89 | 0.76% |
| 2024-03-19 | 22.88 | 22.70 | -0.18 | -0.79% | 22.62 | 22.95 | 45315 | 10305.05 | 0.72% |
| 2024-03-18 | 22.88 | 22.88 | -0.01 | -0.04% | 22.66 | 22.95 | 68678 | 15679.05 | 1.10% |
| 2024-03-15 | 22.66 | 22.89 | 0.23 | 1.02% | 22.51 | 22.93 | 66934 | 15234.31 | 1.07% |
| 2024-03-14 | 22.59 | 22.66 | 0.18 | 0.80% | 22.19 | 22.85 | 91741 | 20664.39 | 1.47% |
| 2024-03-13 | 22.81 | 22.48 | -0.49 | -2.13% | 22.45 | 23.05 | 120300 | 27208.62 | 1.92% |
| 2024-03-12 | 23.89 | 22.97 | -0.81 | -3.41% | 22.90 | 24.25 | 157858 | 36822.18 | 2.52% |
| 2024-03-11 | 23.81 | 23.78 | -0.09 | -0.38% | 23.54 | 24.02 | 58151 | 13783.55 | 0.93% |
| 2024-03-08 | 23.15 | 23.87 | 0.71 | 3.07% | 23.08 | 23.87 | 76467 | 18101.27 | 1.22% |
| 2024-03-07 | 23.25 | 23.16 | -0.14 | -0.60% | 23.08 | 23.58 | 50404 | 11734.31 | 0.81% |
| 2024-03-06 | 23.45 | 23.30 | -0.31 | -1.31% | 23.22 | 23.66 | 52687 | 12317.21 | 0.84% |
| 2024-03-05 | 23.65 | 23.61 | -0.10 | -0.42% | 23.48 | 24.00 | 72981 | 17301.11 | 1.17% |
| 2024-03-04 | 23.22 | 23.71 | 0.43 | 1.85% | 23.05 | 23.71 | 93056 | 21826.50 | 1.49% |
| 2024-03-01 | 23.15 | 23.28 | 0.12 | 0.52% | 22.84 | 23.30 | 61984 | 14326.00 | 0.99% |
| 2024-02-29 | 22.55 | 23.16 | 0.44 | 1.94% | 22.48 | 23.24 | 65807 | 15144.18 | 1.05% |
| 2024-02-28 | 23.21 | 22.72 | -0.49 | -2.11% | 22.71 | 23.65 | 104468 | 24221.80 | 1.67% |
| 2024-02-27 | 23.00 | 23.21 | 0.11 | 0.48% | 22.87 | 23.24 | 73814 | 17060.88 | 1.18% |
| 2024-02-26 | 22.88 | 23.10 | -0.01 | -0.04% | 22.85 | 23.26 | 71481 | 16446.77 | 1.14% |
| 2024-02-23 | 23.41 | 23.11 | -0.38 | -1.62% | 22.90 | 23.55 | 99938 | 23089.11 | 1.60% |
| 2024-02-22 | 23.39 | 23.49 | 0.01 | 0.04% | 23.19 | 23.59 | 88500 | 20715.87 | 1.42% |
| 2024-02-21 | 23.78 | 23.48 | -0.68 | -2.81% | 23.30 | 23.82 | 126472 | 29826.47 | 2.02% |
| 2024-02-20 | 22.55 | 24.16 | 1.50 | 6.62% | 22.45 | 24.16 | 125846 | 29736.69 | 2.01% |
| 2024-02-19 | 22.80 | 22.66 | -0.11 | -0.48% | 22.20 | 23.05 | 106332 | 24073.95 | 1.70% |
| 2024-02-08 | 23.68 | 22.77 | -0.73 | -3.11% | 22.59 | 24.24 | 140359 | 32729.74 | 2.24% |
| 2024-02-07 | 22.27 | 23.50 | 1.09 | 4.86% | 22.26 | 23.50 | 134106 | 30957.21 | 2.14% |
| 2024-02-06 | 21.66 | 22.41 | 0.47 | 2.14% | 21.51 | 22.60 | 139354 | 30990.46 | 2.23% |
| 2024-02-05 | 21.23 | 21.94 | 0.62 | 2.91% | 20.70 | 22.13 | 121545 | 26087.65 | 1.94% |