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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 26.00 | 25.44 | -0.78 | -2.97% | 25.30 | 26.39 | 168935 | 43430.02 | 0.89% |
| 2024-05-10 | 26.86 | 26.22 | -0.81 | -3.00% | 26.02 | 26.97 | 104668 | 27459.16 | 0.55% |
| 2024-05-09 | 26.23 | 27.03 | 1.03 | 3.96% | 26.23 | 27.39 | 158910 | 42986.52 | 0.84% |
| 2024-05-08 | 27.06 | 26.00 | -0.98 | -3.63% | 25.92 | 27.06 | 143263 | 37622.12 | 0.75% |
| 2024-05-07 | 26.35 | 26.98 | 0.51 | 1.93% | 26.13 | 27.21 | 132794 | 35594.96 | 0.70% |
| 2024-05-06 | 26.98 | 26.47 | -0.16 | -0.60% | 26.26 | 27.49 | 148104 | 39425.73 | 0.78% |
| 2024-04-30 | 27.70 | 26.63 | -0.07 | -0.26% | 26.45 | 27.79 | 163272 | 43800.19 | 0.86% |
| 2024-04-29 | 25.14 | 26.70 | 1.50 | 5.95% | 25.14 | 26.90 | 195551 | 51302.55 | 1.03% |
| 2024-04-26 | 24.48 | 25.20 | 0.51 | 2.07% | 24.43 | 25.47 | 88357 | 22211.88 | 0.47% |
| 2024-04-25 | 24.75 | 24.69 | 0.08 | 0.33% | 24.42 | 25.36 | 103500 | 25778.25 | 0.55% |
| 2024-04-24 | 25.23 | 24.61 | -0.33 | -1.32% | 24.60 | 25.29 | 86147 | 21411.20 | 0.45% |
| 2024-04-23 | 25.30 | 24.94 | -0.42 | -1.66% | 24.68 | 25.77 | 93492 | 23375.64 | 0.49% |
| 2024-04-22 | 24.86 | 25.36 | 0.70 | 2.84% | 24.54 | 25.98 | 147710 | 37453.23 | 0.78% |
| 2024-04-19 | 25.26 | 24.66 | -0.76 | -2.99% | 24.28 | 25.42 | 130967 | 32344.47 | 0.69% |
| 2024-04-18 | 25.21 | 25.42 | 0.07 | 0.28% | 24.65 | 25.68 | 185024 | 46852.18 | 0.97% |
| 2024-04-17 | 25.25 | 25.35 | -0.14 | -0.55% | 25.00 | 26.04 | 169394 | 42991.48 | 0.89% |
| 2024-04-16 | 26.80 | 25.49 | -1.41 | -5.24% | 25.34 | 26.82 | 225735 | 58310.44 | 1.19% |
| 2024-04-15 | 27.30 | 26.90 | -0.50 | -1.82% | 26.36 | 27.50 | 183098 | 49267.25 | 0.96% |
| 2024-04-12 | 27.88 | 27.40 | -0.48 | -1.72% | 27.27 | 27.99 | 78387 | 21579.52 | 0.41% |
| 2024-04-11 | 27.72 | 27.88 | 0.10 | 0.36% | 27.25 | 28.18 | 124472 | 34642.95 | 0.66% |
| 2024-04-10 | 29.35 | 27.78 | -1.55 | -5.28% | 27.35 | 29.45 | 245527 | 68483.95 | 1.29% |
| 2024-04-09 | 28.79 | 29.33 | 0.82 | 2.88% | 28.79 | 29.59 | 111351 | 32492.11 | 0.59% |
| 2024-04-08 | 29.50 | 28.51 | -0.76 | -2.60% | 28.50 | 29.69 | 83060 | 23897.61 | 0.44% |
| 2024-04-03 | 29.45 | 29.27 | -0.62 | -2.07% | 29.01 | 29.85 | 112501 | 33005.09 | 0.59% |
| 2024-04-02 | 29.72 | 29.89 | -0.10 | -0.33% | 29.00 | 30.23 | 167045 | 49667.68 | 0.88% |
| 2024-04-01 | 29.00 | 29.99 | 1.50 | 5.27% | 29.00 | 31.00 | 269665 | 81263.16 | 1.42% |
| 2024-03-29 | 28.80 | 28.49 | -0.34 | -1.18% | 27.78 | 29.00 | 127742 | 36366.26 | 0.67% |
| 2024-03-28 | 28.97 | 28.83 | -0.30 | -1.03% | 28.31 | 30.02 | 210769 | 61252.41 | 1.11% |
| 2024-03-27 | 28.81 | 29.13 | 0.40 | 1.39% | 28.81 | 29.88 | 246862 | 72667.54 | 1.30% |
| 2024-03-26 | 28.11 | 28.73 | 0.43 | 1.52% | 27.97 | 29.01 | 130631 | 37151.53 | 0.69% |
| 2024-03-25 | 27.87 | 28.30 | 0.29 | 1.04% | 27.62 | 29.30 | 176229 | 50523.00 | 0.93% |
| 2024-03-22 | 28.29 | 28.01 | -0.28 | -0.99% | 27.77 | 28.72 | 94148 | 26461.38 | 0.50% |
| 2024-03-21 | 28.90 | 28.29 | -0.62 | -2.14% | 28.09 | 28.98 | 94477 | 26823.63 | 0.50% |
| 2024-03-20 | 28.95 | 28.91 | -0.20 | -0.69% | 28.67 | 29.58 | 134325 | 39065.64 | 0.71% |
| 2024-03-19 | 29.24 | 29.11 | 0.77 | 2.72% | 28.85 | 30.11 | 296683 | 87400.36 | 1.56% |
| 2024-03-18 | 27.30 | 28.34 | 1.05 | 3.85% | 27.09 | 28.57 | 187337 | 52648.86 | 0.99% |
| 2024-03-15 | 27.55 | 27.29 | -0.69 | -2.47% | 26.60 | 27.83 | 198315 | 53883.85 | 1.04% |
| 2024-03-14 | 27.86 | 27.98 | -0.05 | -0.18% | 27.50 | 28.43 | 145601 | 40629.55 | 0.77% |
| 2024-03-13 | 27.80 | 28.03 | -0.27 | -0.95% | 27.68 | 28.80 | 165110 | 46566.94 | 0.87% |
| 2024-03-12 | 28.84 | 28.30 | -0.52 | -1.80% | 28.13 | 30.07 | 340080 | 98258.91 | 1.79% |
| 2024-03-11 | 28.07 | 28.82 | 2.09 | 7.82% | 27.74 | 29.40 | 445601 | 127103.52 | 2.35% |
| 2024-03-08 | 25.27 | 26.73 | 2.43 | 10.00% | 25.22 | 26.73 | 222748 | 58677.46 | 1.17% |
| 2024-03-07 | 24.28 | 24.30 | 0.00 | 0.00% | 24.18 | 25.11 | 219390 | 54176.13 | 1.16% |
| 2024-03-06 | 22.80 | 24.30 | 1.60 | 7.05% | 22.65 | 24.82 | 255613 | 61166.75 | 1.35% |
| 2024-03-05 | 23.26 | 22.70 | -0.30 | -1.30% | 22.41 | 23.36 | 142190 | 32358.50 | 0.75% |
| 2024-03-04 | 22.05 | 23.00 | 1.06 | 4.83% | 21.90 | 23.17 | 205555 | 46665.16 | 1.08% |
| 2024-03-01 | 21.90 | 21.94 | 0.16 | 0.73% | 21.57 | 22.04 | 129469 | 28237.29 | 0.68% |
| 2024-02-29 | 20.03 | 21.78 | 1.42 | 6.97% | 20.00 | 21.80 | 211964 | 45022.50 | 1.12% |
| 2024-02-28 | 21.17 | 20.36 | -0.80 | -3.78% | 20.27 | 21.88 | 182887 | 38581.16 | 0.96% |
| 2024-02-27 | 20.84 | 21.16 | 0.20 | 0.95% | 20.73 | 21.16 | 134980 | 28245.56 | 0.71% |
| 2024-02-26 | 20.90 | 20.96 | 0.06 | 0.29% | 20.70 | 21.35 | 132321 | 27830.54 | 0.70% |
| 2024-02-23 | 20.40 | 20.90 | 0.43 | 2.10% | 20.40 | 21.51 | 190566 | 39913.41 | 1.00% |
| 2024-02-22 | 19.97 | 20.47 | 0.87 | 4.44% | 19.97 | 21.16 | 255221 | 52521.46 | 1.34% |
| 2024-02-21 | 19.30 | 19.60 | 0.17 | 0.87% | 18.92 | 20.05 | 166242 | 32655.95 | 0.88% |
| 2024-02-20 | 19.56 | 19.43 | -0.13 | -0.66% | 19.04 | 19.60 | 91354 | 17586.34 | 0.48% |
| 2024-02-19 | 19.61 | 19.56 | 0.08 | 0.41% | 19.21 | 19.92 | 183946 | 35864.96 | 0.97% |
| 2024-02-08 | 18.53 | 19.48 | 1.14 | 6.22% | 18.13 | 19.57 | 228041 | 43052.38 | 1.20% |
| 2024-02-07 | 18.68 | 18.34 | -0.30 | -1.61% | 17.99 | 18.93 | 243617 | 44668.41 | 1.28% |
| 2024-02-06 | 17.62 | 18.64 | 0.84 | 4.72% | 17.34 | 18.90 | 203392 | 36989.48 | 1.07% |
| 2024-02-05 | 18.60 | 17.80 | -0.51 | -2.79% | 17.09 | 18.75 | 231073 | 41294.45 | 1.22% |