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 | 26.20 | 25.90 | -0.30 | -1.15% | 25.64 | 26.27 | 21612 | 5593.58 | 0.53% |
| 2024-05-09 | 25.78 | 26.20 | 0.44 | 1.71% | 25.64 | 26.29 | 26489 | 6910.04 | 0.65% |
| 2024-05-08 | 26.38 | 25.76 | -0.81 | -3.05% | 25.69 | 26.58 | 36900 | 9576.48 | 0.91% |
| 2024-05-07 | 26.88 | 26.57 | -0.32 | -1.19% | 26.38 | 26.93 | 28916 | 7695.81 | 0.71% |
| 2024-05-06 | 26.77 | 26.89 | 0.59 | 2.24% | 26.62 | 27.19 | 50889 | 13680.71 | 1.25% |
| 2024-04-30 | 27.49 | 26.30 | -2.26 | -7.91% | 26.16 | 27.49 | 84139 | 22372.61 | 2.07% |
| 2024-04-29 | 28.05 | 28.56 | 0.40 | 1.42% | 28.05 | 28.71 | 41909 | 11927.82 | 1.03% |
| 2024-04-26 | 27.11 | 28.16 | 0.95 | 3.49% | 27.11 | 28.30 | 44022 | 12266.34 | 1.08% |
| 2024-04-25 | 27.48 | 27.21 | -0.48 | -1.73% | 27.11 | 27.55 | 30887 | 8419.82 | 0.76% |
| 2024-04-24 | 26.86 | 27.69 | 0.82 | 3.05% | 26.80 | 27.69 | 34688 | 9506.61 | 0.85% |
| 2024-04-23 | 27.02 | 26.87 | -0.35 | -1.29% | 26.82 | 27.50 | 23211 | 6273.79 | 0.57% |
| 2024-04-22 | 26.68 | 27.22 | 0.16 | 0.59% | 26.15 | 27.37 | 24893 | 6708.28 | 0.61% |
| 2024-04-19 | 27.33 | 27.06 | -0.36 | -1.31% | 26.81 | 27.68 | 25714 | 6983.34 | 0.63% |
| 2024-04-18 | 27.60 | 27.42 | -0.22 | -0.80% | 27.07 | 27.97 | 33637 | 9248.89 | 0.83% |
| 2024-04-17 | 26.56 | 27.64 | 1.31 | 4.98% | 26.56 | 27.65 | 35539 | 9719.93 | 0.87% |
| 2024-04-16 | 27.13 | 26.33 | -0.99 | -3.62% | 26.25 | 27.43 | 42290 | 11303.95 | 1.04% |
| 2024-04-15 | 27.39 | 27.32 | -0.06 | -0.22% | 26.67 | 27.80 | 40920 | 11161.65 | 1.01% |
| 2024-04-12 | 26.79 | 27.38 | 0.63 | 2.36% | 26.74 | 27.97 | 40226 | 10986.12 | 0.99% |
| 2024-04-11 | 26.72 | 26.75 | 0.12 | 0.45% | 26.45 | 27.09 | 30088 | 8042.46 | 0.74% |
| 2024-04-10 | 27.18 | 26.63 | -0.56 | -2.06% | 26.50 | 27.18 | 28558 | 7649.72 | 0.70% |
| 2024-04-09 | 27.19 | 27.19 | 0.14 | 0.52% | 26.82 | 27.36 | 32089 | 8691.13 | 0.79% |
| 2024-04-08 | 27.76 | 27.05 | -0.84 | -3.01% | 27.02 | 27.79 | 39335 | 10723.21 | 0.97% |
| 2024-04-03 | 28.80 | 27.89 | -1.13 | -3.89% | 27.75 | 28.88 | 44708 | 12550.23 | 1.10% |
| 2024-04-02 | 29.63 | 29.02 | -0.87 | -2.91% | 28.82 | 29.78 | 39882 | 11629.20 | 0.98% |
| 2024-04-01 | 29.17 | 29.89 | 0.47 | 1.60% | 29.17 | 30.05 | 50409 | 14923.24 | 1.24% |
| 2024-03-29 | 28.31 | 29.42 | 0.94 | 3.30% | 27.98 | 29.52 | 56058 | 16146.93 | 1.38% |
| 2024-03-28 | 26.59 | 28.48 | 1.89 | 7.11% | 26.59 | 28.77 | 71034 | 19943.22 | 1.75% |
| 2024-03-27 | 28.90 | 26.59 | -2.55 | -8.75% | 26.50 | 29.08 | 84057 | 23190.55 | 2.07% |
| 2024-03-26 | 29.49 | 29.14 | -1.05 | -3.48% | 29.00 | 30.69 | 70244 | 20854.67 | 1.73% |
| 2024-03-25 | 32.40 | 30.19 | -2.98 | -8.98% | 30.19 | 32.47 | 100118 | 31199.69 | 2.46% |
| 2024-03-22 | 31.66 | 33.17 | 1.27 | 3.98% | 31.32 | 33.49 | 132827 | 43028.33 | 3.27% |
| 2024-03-21 | 29.74 | 31.90 | 2.04 | 6.83% | 29.60 | 32.35 | 143478 | 44703.44 | 3.53% |
| 2024-03-20 | 30.38 | 29.86 | 0.10 | 0.34% | 29.76 | 31.24 | 91420 | 27788.19 | 2.25% |
| 2024-03-19 | 28.93 | 29.76 | 0.84 | 2.90% | 28.62 | 30.42 | 61016 | 18087.13 | 1.50% |
| 2024-03-18 | 28.67 | 28.92 | 0.32 | 1.12% | 28.49 | 28.93 | 28354 | 8149.06 | 0.70% |
| 2024-03-15 | 27.99 | 28.60 | 0.56 | 2.00% | 27.56 | 28.64 | 29546 | 8309.56 | 0.73% |
| 2024-03-14 | 28.10 | 28.04 | -0.24 | -0.85% | 27.79 | 28.38 | 22777 | 6391.79 | 0.56% |
| 2024-03-13 | 28.09 | 28.28 | 0.20 | 0.71% | 28.03 | 28.69 | 31725 | 8991.02 | 0.78% |
| 2024-03-12 | 28.76 | 28.08 | -0.78 | -2.70% | 27.98 | 28.86 | 37922 | 10732.63 | 0.93% |
| 2024-03-11 | 28.74 | 28.86 | 0.39 | 1.37% | 28.26 | 29.04 | 46507 | 13328.35 | 1.14% |
| 2024-03-08 | 27.75 | 28.47 | 0.90 | 3.26% | 27.54 | 28.47 | 29740 | 8334.81 | 0.73% |
| 2024-03-07 | 27.91 | 27.57 | -0.40 | -1.43% | 27.53 | 28.15 | 19810 | 5514.23 | 0.49% |
| 2024-03-06 | 27.80 | 27.97 | 0.05 | 0.18% | 27.53 | 28.27 | 23068 | 6439.38 | 0.57% |
| 2024-03-05 | 27.83 | 27.92 | -0.12 | -0.43% | 27.70 | 28.28 | 27136 | 7609.46 | 0.67% |
| 2024-03-04 | 28.29 | 28.04 | -0.14 | -0.50% | 27.65 | 28.36 | 29310 | 8209.89 | 0.72% |
| 2024-03-01 | 27.65 | 28.18 | 0.60 | 2.18% | 27.49 | 28.18 | 36144 | 10103.89 | 0.89% |
| 2024-02-29 | 26.45 | 27.58 | 0.91 | 3.41% | 26.42 | 27.65 | 27048 | 7387.01 | 0.67% |
| 2024-02-28 | 27.79 | 26.67 | -1.15 | -4.13% | 26.67 | 28.25 | 39444 | 10845.54 | 0.97% |
| 2024-02-27 | 26.69 | 27.82 | 0.99 | 3.69% | 26.53 | 27.85 | 37521 | 10255.04 | 0.92% |
| 2024-02-26 | 26.80 | 26.83 | -0.10 | -0.37% | 26.65 | 27.12 | 27183 | 7309.14 | 0.67% |
| 2024-02-23 | 26.61 | 26.93 | 0.35 | 1.32% | 26.50 | 27.14 | 27614 | 7405.79 | 0.68% |
| 2024-02-22 | 25.90 | 26.58 | 0.56 | 2.15% | 25.90 | 26.62 | 25259 | 6677.41 | 0.62% |
| 2024-02-21 | 25.41 | 26.02 | 0.33 | 1.28% | 25.41 | 26.37 | 36351 | 9477.93 | 0.89% |
| 2024-02-20 | 25.83 | 25.69 | -0.49 | -1.87% | 25.46 | 25.87 | 23821 | 6112.10 | 0.59% |
| 2024-02-19 | 25.56 | 26.18 | 0.85 | 3.36% | 25.38 | 26.26 | 36528 | 9460.94 | 0.90% |
| 2024-02-08 | 24.98 | 25.33 | 0.62 | 2.51% | 24.73 | 25.95 | 34626 | 8812.49 | 0.85% |
| 2024-02-07 | 23.55 | 24.71 | 1.16 | 4.93% | 23.48 | 24.72 | 39009 | 9520.70 | 0.96% |
| 2024-02-06 | 22.52 | 23.55 | 1.03 | 4.57% | 21.66 | 23.70 | 34827 | 8016.89 | 0.86% |
| 2024-02-05 | 22.58 | 22.52 | -0.08 | -0.35% | 20.61 | 23.40 | 31338 | 6866.48 | 0.77% |