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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 27.17 | 27.05 | -0.15 | -0.55% | 26.80 | 27.48 | 10202 | 2751.15 | 0.85% |
| 2024-05-16 | 27.62 | 27.20 | -0.49 | -1.77% | 26.98 | 28.00 | 17131 | 4702.22 | 1.42% |
| 2024-05-15 | 27.88 | 27.69 | -0.30 | -1.07% | 27.50 | 28.18 | 18120 | 5029.96 | 1.50% |
| 2024-05-14 | 27.44 | 27.99 | 0.55 | 2.00% | 26.98 | 28.14 | 26832 | 7436.69 | 2.22% |
| 2024-05-13 | 26.24 | 27.44 | 0.87 | 3.27% | 25.93 | 28.20 | 30406 | 8255.82 | 2.52% |
| 2024-05-10 | 27.09 | 26.57 | -0.48 | -1.77% | 26.29 | 27.70 | 24422 | 6531.30 | 2.02% |
| 2024-05-09 | 27.01 | 27.05 | -0.11 | -0.41% | 26.91 | 28.25 | 19657 | 5390.11 | 1.63% |
| 2024-05-08 | 27.81 | 27.16 | -0.75 | -2.69% | 27.01 | 27.95 | 18313 | 5015.22 | 1.52% |
| 2024-05-07 | 27.91 | 27.91 | -0.37 | -1.31% | 27.75 | 28.38 | 18816 | 5265.69 | 1.56% |
| 2024-05-06 | 27.50 | 28.28 | 1.38 | 5.13% | 27.11 | 28.69 | 31790 | 8900.84 | 2.63% |
| 2024-04-30 | 26.78 | 26.90 | -0.15 | -0.55% | 26.78 | 27.70 | 23580 | 6431.35 | 1.95% |
| 2024-04-29 | 26.55 | 27.05 | 0.46 | 1.73% | 26.22 | 28.12 | 34240 | 9303.29 | 2.84% |
| 2024-04-26 | 26.71 | 26.59 | -0.86 | -3.13% | 26.49 | 27.28 | 35582 | 9520.21 | 2.95% |
| 2024-04-25 | 27.17 | 27.45 | 0.05 | 0.18% | 26.69 | 29.00 | 39356 | 10950.96 | 3.26% |
| 2024-04-24 | 31.11 | 27.40 | -1.04 | -3.66% | 27.05 | 31.27 | 64565 | 18756.66 | 5.35% |
| 2024-04-23 | 26.76 | 28.44 | 2.59 | 10.02% | 25.88 | 28.44 | 44327 | 12223.51 | 3.67% |
| 2024-04-22 | 23.06 | 25.85 | 2.35 | 10.00% | 22.55 | 25.85 | 23990 | 5824.11 | 1.99% |
| 2024-04-19 | 26.20 | 23.50 | -1.28 | -5.17% | 23.30 | 26.50 | 35395 | 8625.40 | 2.93% |
| 2024-04-18 | 22.90 | 24.78 | 2.25 | 9.99% | 22.90 | 24.78 | 14863 | 3613.89 | 1.23% |
| 2024-04-17 | 21.28 | 22.53 | 2.05 | 10.01% | 21.00 | 22.53 | 14008 | 3075.41 | 1.16% |
| 2024-04-16 | 22.57 | 20.48 | -2.19 | -9.66% | 20.40 | 22.57 | 14058 | 2954.56 | 1.16% |
| 2024-04-15 | 24.40 | 22.67 | -1.73 | -7.09% | 22.02 | 24.41 | 13445 | 3093.33 | 1.11% |
| 2024-04-12 | 24.50 | 24.40 | 0.17 | 0.70% | 23.96 | 24.53 | 4573 | 1108.59 | 0.38% |
| 2024-04-11 | 24.13 | 24.23 | 0.10 | 0.41% | 23.73 | 24.58 | 4881 | 1186.28 | 0.40% |
| 2024-04-10 | 24.77 | 24.13 | -0.64 | -2.58% | 23.81 | 24.88 | 6903 | 1672.57 | 0.57% |
| 2024-04-09 | 24.51 | 24.77 | 0.07 | 0.28% | 24.40 | 24.95 | 4298 | 1061.77 | 0.36% |
| 2024-04-08 | 25.80 | 24.70 | -0.92 | -3.59% | 24.53 | 25.80 | 8950 | 2241.34 | 0.74% |
| 2024-04-03 | 25.60 | 25.62 | 0.18 | 0.71% | 25.13 | 25.78 | 6859 | 1749.48 | 0.57% |
| 2024-04-02 | 25.44 | 25.44 | 0.00 | 0.00% | 25.01 | 25.58 | 6031 | 1531.33 | 0.50% |
| 2024-04-01 | 24.97 | 25.44 | 0.47 | 1.88% | 24.95 | 25.47 | 6567 | 1660.85 | 0.54% |
| 2024-03-29 | 24.12 | 24.97 | 0.77 | 3.18% | 24.12 | 24.98 | 9773 | 2404.35 | 0.81% |
| 2024-03-28 | 24.05 | 24.20 | 0.14 | 0.58% | 23.80 | 24.72 | 8878 | 2158.51 | 0.74% |
| 2024-03-27 | 24.81 | 24.06 | -0.70 | -2.83% | 24.00 | 25.74 | 10176 | 2516.15 | 0.84% |
| 2024-03-26 | 25.00 | 24.76 | -0.28 | -1.12% | 24.40 | 25.34 | 10157 | 2524.66 | 0.84% |
| 2024-03-25 | 25.86 | 25.04 | -1.00 | -3.84% | 25.00 | 26.04 | 10502 | 2676.16 | 0.87% |
| 2024-03-22 | 26.30 | 26.04 | -0.06 | -0.23% | 25.46 | 26.30 | 16405 | 4239.19 | 1.36% |
| 2024-03-21 | 25.58 | 26.10 | 0.60 | 2.35% | 25.20 | 26.15 | 13714 | 3522.63 | 1.14% |
| 2024-03-20 | 25.33 | 25.50 | 0.17 | 0.67% | 25.18 | 25.80 | 13935 | 3550.28 | 1.15% |
| 2024-03-19 | 25.10 | 25.33 | -0.14 | -0.55% | 25.10 | 25.64 | 8436 | 2140.41 | 0.70% |
| 2024-03-18 | 25.39 | 25.47 | 0.13 | 0.51% | 25.01 | 25.80 | 14255 | 3622.98 | 1.18% |
| 2024-03-15 | 24.31 | 25.34 | 0.90 | 3.68% | 24.16 | 25.47 | 12903 | 3198.95 | 1.07% |
| 2024-03-14 | 25.29 | 24.44 | -0.49 | -1.97% | 24.18 | 25.30 | 13104 | 3251.73 | 1.09% |
| 2024-03-13 | 24.35 | 24.93 | 0.88 | 3.66% | 23.93 | 25.20 | 16992 | 4162.47 | 1.41% |
| 2024-03-12 | 23.25 | 24.05 | 0.82 | 3.53% | 23.25 | 24.14 | 14548 | 3457.73 | 1.21% |
| 2024-03-11 | 22.88 | 23.23 | 0.22 | 0.96% | 22.88 | 23.40 | 8436 | 1952.91 | 0.70% |
| 2024-03-08 | 23.06 | 23.01 | -0.01 | -0.04% | 22.70 | 23.45 | 6460 | 1481.93 | 0.54% |
| 2024-03-07 | 23.45 | 23.02 | -0.43 | -1.83% | 22.99 | 23.84 | 14983 | 3508.90 | 1.24% |
| 2024-03-06 | 23.01 | 23.45 | 0.36 | 1.56% | 22.78 | 23.85 | 8735 | 2040.09 | 0.72% |
| 2024-03-05 | 23.52 | 23.09 | -0.43 | -1.83% | 23.01 | 23.60 | 7623 | 1769.68 | 0.63% |
| 2024-03-04 | 23.88 | 23.52 | -0.28 | -1.18% | 23.10 | 23.97 | 7895 | 1857.03 | 0.65% |
| 2024-03-01 | 23.72 | 23.80 | 0.33 | 1.41% | 23.30 | 23.94 | 8553 | 2019.01 | 0.71% |
| 2024-02-29 | 22.46 | 23.47 | 0.85 | 3.76% | 22.26 | 23.56 | 13915 | 3226.24 | 1.15% |
| 2024-02-28 | 23.92 | 22.62 | -1.23 | -5.16% | 22.50 | 24.58 | 17597 | 4155.77 | 1.46% |
| 2024-02-27 | 23.50 | 23.85 | 0.12 | 0.51% | 23.10 | 23.94 | 11599 | 2740.79 | 0.96% |
| 2024-02-26 | 23.29 | 23.73 | 0.63 | 2.73% | 23.20 | 24.33 | 18881 | 4469.82 | 1.56% |
| 2024-02-23 | 22.94 | 23.10 | 0.58 | 2.58% | 22.23 | 23.21 | 16314 | 3714.48 | 1.35% |
| 2024-02-22 | 22.37 | 22.52 | 0.38 | 1.72% | 22.01 | 22.71 | 7786 | 1743.61 | 0.65% |
| 2024-02-21 | 21.40 | 22.14 | 0.65 | 3.02% | 21.01 | 22.75 | 12244 | 2705.67 | 1.01% |
| 2024-02-20 | 21.35 | 21.49 | 0.14 | 0.66% | 20.68 | 21.68 | 11544 | 2461.08 | 0.96% |
| 2024-02-19 | 22.00 | 21.35 | 1.13 | 5.59% | 20.60 | 22.00 | 18745 | 4026.66 | 1.55% |