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 | 26.60 | 26.77 | 0.03 | 0.11% | 26.60 | 27.16 | 38572 | 10342.26 | 0.99% |
| 2024-05-08 | 27.66 | 26.74 | -1.09 | -3.92% | 26.65 | 27.80 | 43018 | 11643.47 | 1.10% |
| 2024-05-07 | 27.33 | 27.83 | 0.49 | 1.79% | 27.20 | 28.08 | 30603 | 8484.49 | 0.78% |
| 2024-05-06 | 26.79 | 27.34 | 0.68 | 2.55% | 26.79 | 27.88 | 45046 | 12327.93 | 1.15% |
| 2024-04-30 | 26.46 | 26.66 | 0.20 | 0.76% | 26.34 | 27.25 | 52517 | 14090.60 | 1.34% |
| 2024-04-29 | 26.36 | 26.46 | -0.42 | -1.56% | 26.32 | 26.97 | 69707 | 18527.51 | 1.78% |
| 2024-04-26 | 27.78 | 26.88 | -1.41 | -4.98% | 25.49 | 27.78 | 104167 | 27521.84 | 2.66% |
| 2024-04-25 | 28.43 | 28.29 | 0.55 | 1.98% | 27.26 | 28.84 | 44968 | 12698.62 | 1.15% |
| 2024-04-24 | 27.43 | 27.74 | 0.40 | 1.46% | 27.00 | 27.95 | 25051 | 6884.38 | 0.64% |
| 2024-04-23 | 27.85 | 27.34 | -0.41 | -1.48% | 26.90 | 27.85 | 27853 | 7602.37 | 0.71% |
| 2024-04-22 | 27.03 | 27.75 | 0.35 | 1.28% | 27.03 | 27.97 | 33118 | 9163.55 | 0.85% |
| 2024-04-19 | 27.36 | 27.40 | -0.21 | -0.76% | 27.20 | 27.87 | 22309 | 6126.68 | 0.57% |
| 2024-04-18 | 27.18 | 27.61 | 0.51 | 1.88% | 26.79 | 27.79 | 33698 | 9224.74 | 0.86% |
| 2024-04-17 | 27.55 | 27.10 | -0.38 | -1.38% | 26.60 | 27.79 | 48874 | 13255.91 | 1.25% |
| 2024-04-16 | 27.86 | 27.48 | -0.43 | -1.54% | 27.03 | 28.00 | 35052 | 9610.49 | 0.90% |
| 2024-04-15 | 28.38 | 27.91 | -0.29 | -1.03% | 27.49 | 28.70 | 36588 | 10302.06 | 0.94% |
| 2024-04-12 | 27.94 | 28.20 | 0.39 | 1.40% | 27.71 | 28.52 | 25892 | 7300.78 | 0.66% |
| 2024-04-11 | 26.80 | 27.81 | 0.66 | 2.43% | 26.80 | 28.40 | 31051 | 8636.06 | 0.79% |
| 2024-04-10 | 28.00 | 27.15 | -0.64 | -2.30% | 27.00 | 28.28 | 26273 | 7206.52 | 0.67% |
| 2024-04-09 | 27.32 | 27.79 | 0.29 | 1.05% | 27.32 | 28.11 | 20222 | 5612.14 | 0.52% |
| 2024-04-08 | 27.57 | 27.50 | -0.01 | -0.04% | 27.45 | 28.16 | 27294 | 7577.20 | 0.70% |
| 2024-04-03 | 28.73 | 27.51 | -1.15 | -4.01% | 27.43 | 28.73 | 44767 | 12458.54 | 1.14% |
| 2024-04-02 | 29.25 | 28.66 | -0.54 | -1.85% | 28.42 | 29.50 | 27330 | 7863.86 | 0.70% |
| 2024-04-01 | 28.11 | 29.20 | 1.08 | 3.84% | 27.79 | 29.70 | 47438 | 13733.67 | 1.21% |
| 2024-03-29 | 27.95 | 28.12 | 0.24 | 0.86% | 27.63 | 28.28 | 26092 | 7293.44 | 0.67% |
| 2024-03-28 | 27.70 | 27.88 | 0.00 | 0.00% | 27.61 | 28.16 | 34871 | 9718.04 | 0.89% |
| 2024-03-27 | 28.60 | 27.88 | -0.97 | -3.36% | 27.80 | 28.85 | 15447 | 4375.53 | 0.39% |
| 2024-03-26 | 28.91 | 28.85 | -0.29 | -1.00% | 28.56 | 29.30 | 20366 | 5882.19 | 0.52% |
| 2024-03-25 | 29.50 | 29.14 | -0.33 | -1.12% | 28.90 | 29.84 | 31210 | 9183.07 | 0.80% |
| 2024-03-22 | 29.54 | 29.47 | -0.03 | -0.10% | 28.80 | 29.65 | 27492 | 8028.92 | 0.70% |
| 2024-03-21 | 29.50 | 29.50 | -0.08 | -0.27% | 29.42 | 29.85 | 20942 | 6208.96 | 0.54% |
| 2024-03-20 | 29.60 | 29.58 | -0.06 | -0.20% | 29.21 | 29.78 | 23051 | 6791.65 | 0.59% |
| 2024-03-19 | 30.10 | 29.64 | -0.88 | -2.88% | 29.52 | 30.56 | 35511 | 10588.36 | 0.91% |
| 2024-03-18 | 30.90 | 30.52 | -0.08 | -0.26% | 30.01 | 30.90 | 22788 | 6903.86 | 0.58% |
| 2024-03-15 | 30.09 | 30.60 | 0.23 | 0.76% | 29.69 | 30.95 | 34404 | 10414.00 | 0.88% |
| 2024-03-14 | 30.15 | 30.37 | 0.30 | 1.00% | 30.00 | 31.25 | 39967 | 12234.14 | 1.02% |
| 2024-03-13 | 29.99 | 30.07 | 0.06 | 0.20% | 29.80 | 30.35 | 17754 | 5337.68 | 0.45% |
| 2024-03-12 | 30.01 | 30.01 | -0.22 | -0.73% | 29.62 | 30.20 | 24583 | 7348.06 | 0.63% |
| 2024-03-11 | 30.80 | 30.23 | -0.62 | -2.01% | 29.81 | 30.82 | 36184 | 10925.31 | 0.93% |
| 2024-03-08 | 30.60 | 30.85 | 0.20 | 0.65% | 30.10 | 31.10 | 31373 | 9645.47 | 0.80% |
| 2024-03-07 | 30.08 | 30.65 | 0.84 | 2.82% | 30.08 | 31.49 | 57341 | 17716.63 | 1.47% |
| 2024-03-06 | 30.12 | 29.81 | -0.40 | -1.32% | 29.47 | 30.31 | 35358 | 10545.24 | 0.90% |
| 2024-03-05 | 29.91 | 30.21 | -0.04 | -0.13% | 29.05 | 30.88 | 58327 | 17376.46 | 1.49% |
| 2024-03-04 | 28.60 | 30.25 | 1.85 | 6.51% | 28.51 | 30.58 | 70098 | 20912.84 | 1.79% |
| 2024-03-01 | 28.70 | 28.40 | -0.04 | -0.14% | 28.20 | 28.86 | 39806 | 11314.28 | 1.02% |
| 2024-02-29 | 27.52 | 28.44 | 0.77 | 2.78% | 27.42 | 28.80 | 47075 | 13323.64 | 1.20% |
| 2024-02-28 | 28.86 | 27.67 | -1.13 | -3.92% | 27.55 | 29.14 | 59697 | 16893.64 | 1.53% |
| 2024-02-27 | 27.42 | 28.80 | 1.10 | 3.97% | 27.30 | 28.92 | 65617 | 18394.88 | 1.68% |
| 2024-02-26 | 27.80 | 27.70 | 0.47 | 1.73% | 27.40 | 28.39 | 65607 | 18290.96 | 1.68% |
| 2024-02-23 | 26.25 | 27.23 | 1.14 | 4.37% | 25.66 | 27.48 | 80176 | 21340.19 | 2.05% |
| 2024-02-22 | 25.45 | 26.09 | 0.42 | 1.64% | 25.44 | 26.14 | 36191 | 9357.26 | 0.93% |
| 2024-02-21 | 25.40 | 25.67 | 0.12 | 0.47% | 25.10 | 26.51 | 52953 | 13616.00 | 1.35% |
| 2024-02-20 | 25.89 | 25.55 | -0.60 | -2.29% | 25.45 | 26.09 | 49836 | 12787.09 | 1.27% |
| 2024-02-19 | 25.41 | 26.15 | 0.61 | 2.39% | 24.91 | 26.30 | 73187 | 18745.57 | 1.87% |
| 2024-02-08 | 25.50 | 25.54 | -0.22 | -0.85% | 25.00 | 27.63 | 125574 | 32854.17 | 3.21% |
| 2024-02-07 | 24.38 | 25.76 | 2.34 | 9.99% | 24.03 | 25.76 | 88835 | 22566.07 | 2.27% |
| 2024-02-06 | 21.01 | 23.42 | 2.13 | 10.00% | 20.89 | 23.42 | 59735 | 13622.88 | 1.53% |
| 2024-02-05 | 21.40 | 21.29 | -0.11 | -0.51% | 20.00 | 22.12 | 70866 | 14924.82 | 1.81% |
| 2024-02-02 | 22.85 | 21.40 | -1.40 | -6.14% | 21.00 | 22.96 | 40419 | 8859.76 | 1.03% |
| 2024-02-01 | 22.54 | 22.80 | 0.16 | 0.71% | 21.90 | 23.28 | 50291 | 11421.45 | 1.29% |
| 2024-01-31 | 23.20 | 22.64 | -0.32 | -1.39% | 22.58 | 23.99 | 47554 | 11018.62 | 1.22% |
| 2024-01-30 | 22.86 | 22.96 | 0.01 | 0.04% | 22.68 | 23.73 | 30731 | 7166.99 | 0.79% |