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 | 27.24 | 26.92 | -0.32 | -1.17% | 26.70 | 27.45 | 29091 | 7834.76 | 0.23% |
| 2024-05-09 | 26.81 | 27.24 | 0.59 | 2.21% | 26.65 | 27.34 | 32013 | 8691.96 | 0.25% |
| 2024-05-08 | 26.92 | 26.65 | -0.28 | -1.04% | 26.65 | 27.04 | 30332 | 8136.26 | 0.24% |
| 2024-05-07 | 27.30 | 26.93 | 0.01 | 0.04% | 26.78 | 27.30 | 35866 | 9680.06 | 0.28% |
| 2024-05-06 | 26.60 | 26.92 | 0.64 | 2.44% | 26.31 | 27.04 | 54122 | 14452.16 | 0.43% |
| 2024-04-30 | 26.42 | 26.28 | -0.13 | -0.49% | 26.12 | 26.75 | 30645 | 8113.26 | 0.24% |
| 2024-04-29 | 25.84 | 26.41 | 0.47 | 1.81% | 25.75 | 26.55 | 36790 | 9672.88 | 0.29% |
| 2024-04-26 | 25.10 | 25.94 | 0.63 | 2.49% | 25.03 | 26.08 | 51496 | 13239.73 | 0.41% |
| 2024-04-25 | 25.78 | 25.31 | -0.54 | -2.09% | 25.15 | 25.91 | 42897 | 10890.34 | 0.34% |
| 2024-04-24 | 26.12 | 25.85 | -0.04 | -0.15% | 25.43 | 26.40 | 60920 | 15703.14 | 0.48% |
| 2024-04-23 | 27.21 | 25.89 | -1.31 | -4.82% | 25.81 | 27.39 | 65765 | 17314.45 | 0.52% |
| 2024-04-22 | 26.68 | 27.20 | 0.34 | 1.27% | 26.68 | 27.65 | 49906 | 13607.73 | 0.39% |
| 2024-04-19 | 26.60 | 26.86 | 0.10 | 0.37% | 26.55 | 27.01 | 33721 | 9037.72 | 0.27% |
| 2024-04-18 | 26.20 | 26.76 | 0.56 | 2.14% | 26.00 | 26.87 | 42039 | 11168.26 | 0.33% |
| 2024-04-17 | 26.28 | 26.20 | 0.02 | 0.08% | 25.72 | 26.33 | 46597 | 12113.75 | 0.37% |
| 2024-04-16 | 26.29 | 26.18 | -0.03 | -0.11% | 26.08 | 26.72 | 47077 | 12438.39 | 0.37% |
| 2024-04-15 | 25.81 | 26.21 | 0.40 | 1.55% | 25.81 | 26.60 | 48462 | 12725.77 | 0.38% |
| 2024-04-12 | 25.70 | 25.81 | 0.11 | 0.43% | 25.57 | 26.00 | 23880 | 6157.54 | 0.19% |
| 2024-04-11 | 25.36 | 25.70 | 0.25 | 0.98% | 25.22 | 25.83 | 26328 | 6754.34 | 0.21% |
| 2024-04-10 | 25.38 | 25.45 | -0.10 | -0.39% | 25.20 | 25.90 | 21874 | 5577.56 | 0.17% |
| 2024-04-09 | 25.44 | 25.55 | 0.12 | 0.47% | 25.20 | 25.70 | 19452 | 4952.44 | 0.15% |
| 2024-04-08 | 25.56 | 25.43 | -0.16 | -0.63% | 25.11 | 25.59 | 25303 | 6413.24 | 0.20% |
| 2024-04-03 | 25.43 | 25.59 | 0.16 | 0.63% | 25.21 | 25.66 | 25060 | 6368.42 | 0.20% |
| 2024-04-02 | 25.22 | 25.43 | 0.21 | 0.83% | 25.15 | 25.67 | 30182 | 7666.69 | 0.24% |
| 2024-04-01 | 25.50 | 25.22 | -0.22 | -0.86% | 24.71 | 25.90 | 45545 | 11430.98 | 0.36% |
| 2024-03-29 | 25.00 | 25.44 | 0.41 | 1.64% | 25.00 | 25.50 | 19853 | 5012.24 | 0.16% |
| 2024-03-28 | 24.99 | 25.03 | -0.33 | -1.30% | 24.86 | 25.38 | 27744 | 6976.54 | 0.22% |
| 2024-03-27 | 25.57 | 25.36 | -0.24 | -0.94% | 25.36 | 25.80 | 19877 | 5083.97 | 0.16% |
| 2024-03-26 | 25.31 | 25.60 | 0.04 | 0.16% | 25.30 | 25.99 | 24327 | 6261.20 | 0.19% |
| 2024-03-25 | 25.45 | 25.56 | -0.07 | -0.27% | 25.20 | 25.96 | 32360 | 8314.65 | 0.26% |
| 2024-03-22 | 25.30 | 25.63 | 0.43 | 1.71% | 25.02 | 25.69 | 31939 | 8098.56 | 0.25% |
| 2024-03-21 | 25.44 | 25.20 | -0.24 | -0.94% | 25.15 | 25.59 | 26939 | 6809.88 | 0.21% |
| 2024-03-20 | 25.92 | 25.44 | -0.22 | -0.86% | 25.32 | 25.92 | 28637 | 7290.65 | 0.23% |
| 2024-03-19 | 25.51 | 25.66 | 0.07 | 0.27% | 25.51 | 26.05 | 41720 | 10777.94 | 0.33% |
| 2024-03-18 | 25.69 | 25.59 | -0.20 | -0.78% | 25.37 | 25.84 | 43721 | 11158.46 | 0.35% |
| 2024-03-15 | 25.08 | 25.79 | 0.66 | 2.63% | 25.00 | 25.79 | 53227 | 13568.06 | 0.42% |
| 2024-03-14 | 24.51 | 25.13 | 0.55 | 2.24% | 24.50 | 25.25 | 53512 | 13410.67 | 0.42% |
| 2024-03-13 | 24.68 | 24.58 | -0.08 | -0.32% | 24.24 | 24.88 | 32941 | 8093.13 | 0.26% |
| 2024-03-12 | 24.50 | 24.66 | 0.15 | 0.61% | 24.33 | 24.78 | 33556 | 8242.28 | 0.27% |
| 2024-03-11 | 24.43 | 24.51 | 0.02 | 0.08% | 24.08 | 24.63 | 34039 | 8264.16 | 0.27% |
| 2024-03-08 | 24.01 | 24.49 | 0.49 | 2.04% | 23.92 | 24.50 | 30981 | 7504.27 | 0.24% |
| 2024-03-07 | 24.00 | 24.00 | -0.06 | -0.25% | 24.00 | 24.39 | 30900 | 7479.56 | 0.24% |
| 2024-03-06 | 24.38 | 24.06 | -0.44 | -1.80% | 24.03 | 24.51 | 42390 | 10254.28 | 0.33% |
| 2024-03-05 | 24.08 | 24.50 | 0.31 | 1.28% | 24.08 | 24.70 | 44392 | 10842.12 | 0.35% |
| 2024-03-04 | 24.97 | 24.19 | -0.74 | -2.97% | 24.03 | 25.00 | 58164 | 14129.90 | 0.46% |
| 2024-03-01 | 25.06 | 24.93 | -0.15 | -0.60% | 24.61 | 25.06 | 35331 | 8752.66 | 0.28% |
| 2024-02-29 | 24.45 | 25.08 | 0.53 | 2.16% | 24.36 | 25.30 | 53772 | 13406.59 | 0.42% |
| 2024-02-28 | 24.45 | 24.55 | 0.06 | 0.24% | 24.23 | 24.83 | 56472 | 13887.67 | 0.45% |
| 2024-02-27 | 24.03 | 24.49 | 0.41 | 1.70% | 23.91 | 24.49 | 43805 | 10610.72 | 0.35% |
| 2024-02-26 | 24.43 | 24.08 | -0.51 | -2.07% | 23.98 | 24.59 | 46359 | 11202.92 | 0.37% |
| 2024-02-23 | 25.35 | 24.59 | -0.76 | -3.00% | 24.39 | 25.48 | 71735 | 17704.73 | 0.57% |
| 2024-02-22 | 25.45 | 25.35 | -0.10 | -0.39% | 25.01 | 25.68 | 36910 | 9309.47 | 0.29% |
| 2024-02-21 | 25.00 | 25.45 | 0.35 | 1.39% | 24.83 | 25.86 | 57501 | 14664.26 | 0.45% |
| 2024-02-20 | 24.55 | 25.10 | 0.29 | 1.17% | 24.44 | 25.33 | 63988 | 15885.91 | 0.51% |
| 2024-02-19 | 25.50 | 24.81 | -0.62 | -2.44% | 24.06 | 25.50 | 92354 | 22937.78 | 0.73% |
| 2024-02-08 | 25.80 | 25.43 | -0.57 | -2.19% | 25.12 | 27.20 | 114415 | 30244.60 | 0.90% |
| 2024-02-07 | 23.70 | 26.00 | 2.12 | 8.88% | 23.66 | 26.06 | 118639 | 29992.92 | 0.94% |
| 2024-02-06 | 24.12 | 23.88 | -0.74 | -3.01% | 23.30 | 24.85 | 103437 | 24938.33 | 0.82% |
| 2024-02-05 | 23.39 | 24.62 | 1.18 | 5.03% | 22.72 | 24.88 | 89226 | 21168.76 | 0.71% |