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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 27.40 | 27.27 | 0.34 | 1.26% | 27.16 | 28.50 | 40385 | 11199.96 | 8.16% |
| 2024-05-08 | 27.70 | 26.93 | -0.58 | -2.11% | 26.90 | 27.75 | 25489 | 6952.77 | 5.15% |
| 2024-05-07 | 27.27 | 27.51 | -0.12 | -0.43% | 27.13 | 27.95 | 31485 | 8652.46 | 6.37% |
| 2024-05-06 | 27.27 | 27.63 | 0.90 | 3.37% | 26.46 | 27.76 | 47198 | 12819.43 | 9.54% |
| 2024-04-30 | 26.46 | 26.73 | 0.28 | 1.06% | 26.06 | 27.08 | 36515 | 9737.14 | 7.38% |
| 2024-04-29 | 25.26 | 26.45 | 0.98 | 3.85% | 25.26 | 26.53 | 37753 | 9881.00 | 7.63% |
| 2024-04-26 | 25.00 | 25.47 | -0.34 | -1.32% | 24.99 | 25.99 | 45251 | 11498.49 | 9.15% |
| 2024-04-25 | 24.42 | 25.81 | 1.39 | 5.69% | 23.93 | 26.86 | 63918 | 16437.22 | 12.92% |
| 2024-04-24 | 24.99 | 24.42 | 0.31 | 1.29% | 24.13 | 25.50 | 38055 | 9418.49 | 7.69% |
| 2024-04-23 | 24.11 | 24.11 | 2.19 | 9.99% | 24.11 | 24.11 | 9392 | 2264.41 | 1.90% |
| 2024-04-22 | 21.80 | 21.92 | 0.17 | 0.78% | 21.40 | 22.40 | 11536 | 2530.88 | 2.33% |
| 2024-04-19 | 21.94 | 21.75 | -0.37 | -1.67% | 21.68 | 22.22 | 12010 | 2623.78 | 2.43% |
| 2024-04-18 | 22.24 | 22.12 | -0.12 | -0.54% | 21.70 | 22.52 | 17127 | 3803.32 | 3.46% |
| 2024-04-17 | 20.90 | 22.24 | 1.29 | 6.16% | 20.90 | 22.25 | 22448 | 4923.03 | 4.54% |
| 2024-04-16 | 22.91 | 20.95 | -2.33 | -10.01% | 20.95 | 22.91 | 21458 | 4576.02 | 4.34% |
| 2024-04-15 | 24.88 | 23.28 | -1.77 | -7.07% | 22.60 | 25.30 | 27048 | 6378.24 | 5.47% |
| 2024-04-12 | 25.93 | 25.05 | -0.45 | -1.76% | 25.02 | 25.93 | 13877 | 3520.83 | 2.81% |
| 2024-04-11 | 25.59 | 25.50 | -0.26 | -1.01% | 25.10 | 25.99 | 14448 | 3698.98 | 2.92% |
| 2024-04-10 | 26.50 | 25.76 | -0.74 | -2.79% | 25.51 | 26.63 | 16933 | 4376.05 | 3.42% |
| 2024-04-09 | 25.34 | 26.50 | 1.15 | 4.54% | 25.34 | 26.59 | 22354 | 5878.04 | 4.52% |
| 2024-04-08 | 26.70 | 25.35 | -1.31 | -4.91% | 25.35 | 26.87 | 18702 | 4833.89 | 3.78% |
| 2024-04-03 | 27.27 | 26.66 | -0.62 | -2.27% | 26.58 | 27.59 | 19836 | 5343.45 | 4.01% |
| 2024-04-02 | 26.84 | 27.28 | 0.55 | 2.06% | 26.40 | 27.28 | 25973 | 6992.74 | 5.25% |
| 2024-04-01 | 26.12 | 26.73 | 0.60 | 2.30% | 26.12 | 26.89 | 15919 | 4229.44 | 3.22% |
| 2024-03-29 | 25.88 | 26.13 | 0.25 | 0.97% | 25.81 | 26.76 | 16139 | 4248.99 | 3.26% |
| 2024-03-28 | 25.30 | 25.88 | 0.00 | 0.00% | 25.29 | 26.30 | 17746 | 4609.92 | 3.59% |
| 2024-03-27 | 27.21 | 25.88 | -1.35 | -4.96% | 25.69 | 27.21 | 19954 | 5294.03 | 4.03% |
| 2024-03-26 | 27.00 | 27.23 | 0.70 | 2.64% | 26.01 | 27.24 | 26051 | 6967.12 | 5.27% |
| 2024-03-25 | 26.71 | 26.53 | -0.27 | -1.01% | 26.14 | 27.66 | 22394 | 5991.57 | 4.53% |
| 2024-03-22 | 27.72 | 26.80 | -1.02 | -3.67% | 26.76 | 27.89 | 23617 | 6402.30 | 4.77% |
| 2024-03-21 | 28.13 | 27.82 | -0.42 | -1.49% | 27.45 | 28.40 | 26442 | 7363.40 | 5.35% |
| 2024-03-20 | 28.02 | 28.24 | 0.21 | 0.75% | 27.73 | 28.50 | 25200 | 7080.50 | 5.09% |
| 2024-03-19 | 27.85 | 28.03 | 0.10 | 0.36% | 27.70 | 28.59 | 32137 | 9067.81 | 6.50% |
| 2024-03-18 | 27.40 | 27.93 | 0.25 | 0.90% | 27.38 | 27.95 | 32690 | 9054.20 | 6.61% |
| 2024-03-15 | 27.10 | 27.68 | 0.61 | 2.25% | 27.03 | 27.78 | 32383 | 8901.54 | 6.55% |
| 2024-03-14 | 27.54 | 27.07 | -0.50 | -1.81% | 26.68 | 27.66 | 28548 | 7759.38 | 5.77% |
| 2024-03-13 | 27.55 | 27.57 | -0.33 | -1.18% | 27.42 | 27.95 | 35692 | 9850.57 | 7.22% |
| 2024-03-12 | 28.30 | 27.90 | -0.34 | -1.20% | 27.51 | 28.75 | 51611 | 14399.03 | 10.43% |
| 2024-03-11 | 29.19 | 28.24 | 0.57 | 2.06% | 28.00 | 30.40 | 97550 | 28139.26 | 19.72% |
| 2024-03-08 | 25.31 | 27.67 | 2.52 | 10.02% | 25.17 | 27.67 | 36904 | 10110.17 | 7.46% |
| 2024-03-07 | 26.27 | 25.15 | -1.21 | -4.59% | 25.10 | 26.50 | 29419 | 7552.21 | 5.95% |
| 2024-03-06 | 25.01 | 26.36 | 1.27 | 5.06% | 24.76 | 26.95 | 41594 | 10820.79 | 8.41% |
| 2024-03-05 | 25.88 | 25.09 | -0.83 | -3.20% | 25.00 | 25.89 | 25445 | 6428.18 | 5.14% |
| 2024-03-04 | 26.74 | 25.92 | -0.23 | -0.88% | 25.72 | 26.74 | 27416 | 7161.20 | 5.54% |
| 2024-03-01 | 26.59 | 26.15 | -0.25 | -0.95% | 25.95 | 26.74 | 32851 | 8617.71 | 6.64% |
| 2024-02-29 | 25.00 | 26.40 | 0.89 | 3.49% | 24.98 | 26.66 | 44729 | 11638.50 | 9.04% |
| 2024-02-28 | 28.09 | 25.51 | -2.22 | -8.01% | 25.12 | 29.76 | 68793 | 19202.16 | 13.91% |
| 2024-02-27 | 27.17 | 27.73 | 0.25 | 0.91% | 26.88 | 27.78 | 48771 | 13346.55 | 9.86% |
| 2024-02-26 | 28.09 | 27.48 | -0.64 | -2.28% | 26.68 | 28.59 | 75945 | 20819.28 | 15.35% |
| 2024-02-23 | 27.05 | 28.12 | 2.56 | 10.02% | 26.70 | 28.12 | 30758 | 8574.76 | 6.22% |
| 2024-02-22 | 23.30 | 25.56 | 2.32 | 9.98% | 23.00 | 25.56 | 15470 | 3874.37 | 3.13% |
| 2024-02-21 | 22.45 | 23.24 | 0.89 | 3.98% | 22.10 | 23.99 | 28540 | 6657.30 | 5.77% |
| 2024-02-20 | 22.47 | 22.35 | 0.07 | 0.31% | 21.66 | 22.48 | 14811 | 3276.91 | 2.99% |
| 2024-02-19 | 21.55 | 22.28 | 0.88 | 4.11% | 21.52 | 22.50 | 22794 | 5044.46 | 4.61% |
| 2024-02-08 | 19.48 | 21.40 | 1.59 | 8.03% | 19.48 | 21.48 | 27359 | 5655.06 | 5.53% |
| 2024-02-07 | 20.66 | 19.81 | -0.75 | -3.65% | 19.40 | 21.16 | 29244 | 5982.33 | 5.91% |
| 2024-02-06 | 19.28 | 20.56 | 0.13 | 0.64% | 18.53 | 21.12 | 32015 | 6288.62 | 6.47% |
| 2024-02-05 | 22.24 | 20.43 | -2.27 | -10.00% | 20.43 | 22.32 | 31590 | 6603.42 | 6.39% |
| 2024-02-02 | 24.65 | 22.70 | -2.15 | -8.65% | 22.37 | 25.27 | 37581 | 8825.00 | 7.60% |
| 2024-02-01 | 25.04 | 24.85 | -0.48 | -1.89% | 24.60 | 25.83 | 22663 | 5727.87 | 4.58% |
| 2024-01-31 | 25.30 | 25.33 | -0.25 | -0.98% | 25.17 | 26.50 | 26410 | 6789.11 | 5.34% |