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 | 27.56 | 26.79 | -0.81 | -2.93% | 26.69 | 27.68 | 42618 | 11483.49 | 1.80% |
| 2024-05-09 | 27.24 | 27.60 | 0.35 | 1.28% | 27.24 | 28.10 | 37162 | 10279.49 | 1.57% |
| 2024-05-08 | 27.81 | 27.25 | -0.56 | -2.01% | 27.09 | 27.81 | 41678 | 11408.21 | 1.76% |
| 2024-05-07 | 27.80 | 27.81 | 0.01 | 0.04% | 27.28 | 28.00 | 49100 | 13605.40 | 2.08% |
| 2024-05-06 | 27.66 | 27.80 | 0.58 | 2.13% | 27.53 | 27.99 | 50546 | 14023.85 | 2.14% |
| 2024-04-30 | 27.39 | 27.22 | -0.10 | -0.37% | 26.82 | 27.90 | 56164 | 15325.36 | 2.38% |
| 2024-04-29 | 26.58 | 27.32 | 0.72 | 2.71% | 26.51 | 27.38 | 59578 | 16169.02 | 2.52% |
| 2024-04-26 | 25.90 | 26.60 | 0.67 | 2.58% | 25.90 | 26.75 | 65741 | 17440.25 | 2.78% |
| 2024-04-25 | 26.00 | 25.93 | -0.02 | -0.08% | 25.79 | 26.33 | 45925 | 11962.96 | 1.94% |
| 2024-04-24 | 25.56 | 25.95 | 0.46 | 1.80% | 25.49 | 25.98 | 39434 | 10192.17 | 1.67% |
| 2024-04-23 | 25.70 | 25.49 | 0.00 | 0.00% | 25.26 | 25.78 | 37977 | 9691.22 | 1.61% |
| 2024-04-22 | 25.93 | 25.49 | -0.44 | -1.70% | 24.92 | 25.99 | 39885 | 10176.03 | 1.69% |
| 2024-04-19 | 26.20 | 25.93 | -0.42 | -1.59% | 25.72 | 26.53 | 50166 | 13049.07 | 2.12% |
| 2024-04-18 | 26.08 | 26.35 | 0.34 | 1.31% | 25.10 | 26.84 | 79991 | 21067.92 | 3.38% |
| 2024-04-17 | 24.24 | 26.01 | 1.98 | 8.24% | 24.23 | 26.07 | 84115 | 21555.92 | 3.56% |
| 2024-04-16 | 26.13 | 24.03 | -2.30 | -8.74% | 24.02 | 26.33 | 74296 | 18278.29 | 3.14% |
| 2024-04-15 | 27.21 | 26.33 | -0.88 | -3.23% | 25.12 | 27.49 | 68129 | 17901.02 | 2.88% |
| 2024-04-12 | 27.99 | 27.21 | -0.44 | -1.59% | 27.18 | 27.99 | 45965 | 12641.84 | 1.94% |
| 2024-04-11 | 27.05 | 27.65 | 0.20 | 0.73% | 27.01 | 27.99 | 62104 | 17184.91 | 2.63% |
| 2024-04-10 | 28.55 | 27.45 | -1.12 | -3.92% | 27.20 | 28.56 | 67673 | 18716.34 | 2.86% |
| 2024-04-09 | 28.49 | 28.57 | 0.17 | 0.60% | 28.18 | 28.78 | 48228 | 13704.56 | 2.04% |
| 2024-04-08 | 29.02 | 28.40 | -0.62 | -2.14% | 28.37 | 29.45 | 55461 | 16030.55 | 2.35% |
| 2024-04-03 | 30.06 | 29.02 | -1.03 | -3.43% | 28.67 | 30.20 | 62536 | 18196.68 | 2.65% |
| 2024-04-02 | 31.05 | 30.05 | -1.15 | -3.69% | 29.88 | 31.19 | 75280 | 22803.26 | 3.18% |
| 2024-04-01 | 30.33 | 31.20 | 0.90 | 2.97% | 30.31 | 31.29 | 76816 | 23741.04 | 3.25% |
| 2024-03-29 | 30.50 | 30.30 | 0.02 | 0.07% | 29.68 | 30.83 | 67795 | 20466.63 | 2.87% |
| 2024-03-28 | 29.45 | 30.28 | 0.83 | 2.82% | 29.45 | 30.89 | 89777 | 27150.76 | 3.80% |
| 2024-03-27 | 31.54 | 29.45 | -2.07 | -6.57% | 29.40 | 31.70 | 91534 | 27663.70 | 3.87% |
| 2024-03-26 | 31.82 | 31.52 | -0.28 | -0.88% | 30.80 | 32.16 | 87803 | 27777.68 | 3.71% |
| 2024-03-25 | 33.14 | 31.80 | -1.76 | -5.24% | 31.70 | 33.50 | 111859 | 36510.75 | 4.73% |
| 2024-03-22 | 35.07 | 33.56 | -1.50 | -4.28% | 33.39 | 35.29 | 123741 | 41868.02 | 5.23% |
| 2024-03-21 | 35.59 | 35.06 | -0.75 | -2.09% | 35.00 | 35.61 | 105465 | 37180.47 | 4.46% |
| 2024-03-20 | 35.45 | 35.81 | 0.01 | 0.03% | 35.45 | 36.48 | 92927 | 33398.52 | 3.93% |
| 2024-03-19 | 36.89 | 35.80 | -1.40 | -3.76% | 35.80 | 36.90 | 171266 | 61881.79 | 7.24% |
| 2024-03-18 | 36.94 | 37.20 | -0.43 | -1.14% | 36.51 | 37.45 | 223615 | 82625.73 | 9.46% |
| 2024-03-15 | 36.72 | 37.63 | 1.23 | 3.38% | 35.90 | 39.00 | 338526 | 126903.73 | 14.32% |
| 2024-03-14 | 34.90 | 36.40 | 1.51 | 4.33% | 33.80 | 36.78 | 309939 | 110489.58 | 13.11% |
| 2024-03-13 | 34.29 | 34.89 | 0.61 | 1.78% | 34.29 | 35.50 | 197928 | 69177.74 | 8.37% |
| 2024-03-12 | 34.33 | 34.28 | -0.05 | -0.15% | 34.05 | 34.80 | 120237 | 41344.75 | 5.09% |
| 2024-03-11 | 34.25 | 34.33 | 0.18 | 0.53% | 34.00 | 34.98 | 166994 | 57520.90 | 7.06% |
| 2024-03-08 | 32.47 | 34.15 | 1.58 | 4.85% | 31.88 | 34.68 | 174012 | 58290.04 | 7.36% |
| 2024-03-07 | 34.02 | 32.57 | -1.78 | -5.18% | 32.00 | 34.60 | 144211 | 48096.73 | 6.10% |
| 2024-03-06 | 33.87 | 34.35 | 0.09 | 0.26% | 33.62 | 35.30 | 134547 | 46521.35 | 5.69% |
| 2024-03-05 | 34.68 | 34.26 | -1.09 | -3.08% | 33.68 | 35.35 | 161224 | 55468.06 | 6.82% |
| 2024-03-04 | 34.80 | 35.35 | 0.70 | 2.02% | 34.15 | 35.50 | 236036 | 82327.53 | 9.98% |
| 2024-03-01 | 33.27 | 34.65 | 1.38 | 4.15% | 32.59 | 34.95 | 231848 | 78896.02 | 9.81% |
| 2024-02-29 | 30.65 | 33.27 | 0.95 | 2.94% | 30.65 | 33.44 | 174382 | 56884.54 | 7.38% |
| 2024-02-28 | 34.97 | 32.32 | -3.59 | -10.00% | 32.32 | 36.28 | 272045 | 93782.86 | 11.51% |
| 2024-02-27 | 33.86 | 35.91 | 2.10 | 6.21% | 33.70 | 36.50 | 271807 | 96573.03 | 11.50% |
| 2024-02-26 | 33.56 | 33.81 | -0.14 | -0.41% | 32.60 | 34.92 | 237565 | 80375.05 | 10.05% |
| 2024-02-23 | 32.99 | 33.95 | 0.36 | 1.07% | 32.60 | 35.92 | 322570 | 109175.40 | 13.64% |
| 2024-02-22 | 31.43 | 33.59 | 2.18 | 6.94% | 30.43 | 34.45 | 344941 | 110328.84 | 14.59% |
| 2024-02-21 | 28.40 | 31.41 | 2.86 | 10.02% | 28.00 | 31.41 | 174412 | 52909.53 | 7.38% |
| 2024-02-20 | 27.58 | 28.55 | 1.01 | 3.67% | 26.81 | 28.90 | 198786 | 55815.82 | 8.41% |
| 2024-02-19 | 26.80 | 27.54 | 0.75 | 2.80% | 25.51 | 27.80 | 218429 | 59087.00 | 9.24% |
| 2024-02-08 | 27.86 | 26.79 | -1.10 | -3.94% | 25.10 | 27.89 | 250985 | 65228.91 | 10.62% |
| 2024-02-07 | 25.56 | 27.89 | 2.54 | 10.02% | 24.75 | 27.89 | 106688 | 28723.09 | 4.51% |
| 2024-02-06 | 24.70 | 25.35 | 0.25 | 1.00% | 23.10 | 26.25 | 131159 | 32378.21 | 5.55% |
| 2024-02-05 | 27.52 | 25.10 | -2.50 | -9.06% | 24.97 | 27.92 | 134058 | 34795.97 | 5.67% |
| 2024-02-02 | 30.02 | 27.60 | -1.58 | -5.41% | 26.75 | 30.17 | 121375 | 34377.81 | 5.13% |
| 2024-02-01 | 29.01 | 29.18 | 0.16 | 0.55% | 28.15 | 29.70 | 99758 | 28899.82 | 4.22% |