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 | 26.99 | -0.18 | -0.66% | 26.73 | 27.40 | 5003 | 1347.64 | 0.34% |
| 2024-05-16 | 27.05 | 27.17 | -0.05 | -0.18% | 27.01 | 27.64 | 5967 | 1633.75 | 0.41% |
| 2024-05-15 | 27.30 | 27.22 | -0.06 | -0.22% | 26.90 | 27.38 | 5185 | 1408.56 | 0.35% |
| 2024-05-14 | 26.88 | 27.28 | 0.39 | 1.45% | 26.75 | 27.41 | 7208 | 1964.05 | 0.49% |
| 2024-05-13 | 27.04 | 26.89 | -0.49 | -1.79% | 26.69 | 27.58 | 11378 | 3074.63 | 0.77% |
| 2024-05-10 | 27.01 | 27.38 | 0.31 | 1.15% | 27.01 | 28.08 | 14383 | 3971.61 | 0.98% |
| 2024-05-09 | 27.76 | 27.07 | -0.68 | -2.45% | 27.00 | 27.89 | 15077 | 4125.61 | 1.03% |
| 2024-05-08 | 27.43 | 27.75 | 0.19 | 0.69% | 27.34 | 27.88 | 9908 | 2746.52 | 0.67% |
| 2024-05-07 | 27.85 | 27.56 | -0.28 | -1.01% | 27.38 | 28.35 | 12476 | 3450.93 | 0.85% |
| 2024-05-06 | 27.87 | 27.84 | 0.40 | 1.46% | 27.12 | 27.87 | 13387 | 3684.57 | 0.91% |
| 2024-04-30 | 26.60 | 27.44 | 0.79 | 2.96% | 26.38 | 27.89 | 18547 | 5057.15 | 1.26% |
| 2024-04-29 | 26.14 | 26.65 | 0.50 | 1.91% | 25.88 | 26.90 | 11264 | 2994.81 | 0.77% |
| 2024-04-26 | 25.93 | 26.15 | 0.16 | 0.62% | 25.49 | 26.28 | 11942 | 3090.06 | 0.81% |
| 2024-04-25 | 25.61 | 25.99 | 0.21 | 0.81% | 25.61 | 26.10 | 12199 | 3157.83 | 0.83% |
| 2024-04-24 | 25.22 | 25.78 | 0.23 | 0.90% | 24.91 | 25.96 | 17746 | 4513.78 | 1.21% |
| 2024-04-23 | 26.25 | 25.55 | -0.71 | -2.70% | 25.17 | 26.99 | 33473 | 8606.97 | 2.28% |
| 2024-04-22 | 23.82 | 26.26 | 2.39 | 10.01% | 23.67 | 26.26 | 43231 | 10942.45 | 2.94% |
| 2024-04-19 | 23.55 | 23.87 | 0.32 | 1.36% | 23.35 | 24.27 | 12410 | 2973.78 | 0.84% |
| 2024-04-18 | 23.76 | 23.55 | -0.22 | -0.93% | 23.45 | 23.84 | 6282 | 1482.26 | 0.43% |
| 2024-04-17 | 22.40 | 23.77 | 1.40 | 6.26% | 22.40 | 24.00 | 14485 | 3403.37 | 0.98% |
| 2024-04-16 | 22.59 | 22.37 | -0.29 | -1.28% | 22.02 | 22.80 | 8911 | 1999.20 | 0.61% |
| 2024-04-15 | 23.42 | 22.66 | -1.20 | -5.03% | 22.37 | 23.76 | 18116 | 4159.01 | 1.23% |
| 2024-04-12 | 22.40 | 23.86 | 1.25 | 5.53% | 22.28 | 23.90 | 25634 | 5970.01 | 1.74% |
| 2024-04-11 | 22.83 | 22.61 | -0.27 | -1.18% | 22.58 | 23.13 | 3831 | 875.14 | 0.26% |
| 2024-04-10 | 23.17 | 22.88 | -0.42 | -1.80% | 22.72 | 23.33 | 3914 | 900.17 | 0.27% |
| 2024-04-09 | 23.15 | 23.30 | 0.18 | 0.78% | 22.96 | 23.35 | 4379 | 1014.18 | 0.30% |
| 2024-04-08 | 23.32 | 23.12 | -0.20 | -0.86% | 23.07 | 23.44 | 4479 | 1039.76 | 0.30% |
| 2024-04-03 | 23.24 | 23.32 | 0.08 | 0.34% | 23.03 | 23.38 | 2853 | 663.85 | 0.19% |
| 2024-04-02 | 23.45 | 23.24 | -0.17 | -0.73% | 23.05 | 23.45 | 3881 | 899.63 | 0.26% |
| 2024-04-01 | 22.98 | 23.41 | 0.49 | 2.14% | 22.98 | 23.44 | 6276 | 1459.88 | 0.43% |
| 2024-03-29 | 22.89 | 22.92 | 0.03 | 0.13% | 22.81 | 23.09 | 2957 | 677.54 | 0.20% |
| 2024-03-28 | 23.12 | 22.89 | -0.34 | -1.46% | 22.66 | 23.47 | 7914 | 1811.16 | 0.54% |
| 2024-03-27 | 23.02 | 23.23 | 0.18 | 0.78% | 22.99 | 23.98 | 12564 | 2954.02 | 0.85% |
| 2024-03-26 | 22.99 | 23.05 | 0.09 | 0.39% | 22.68 | 23.18 | 5130 | 1176.84 | 0.35% |
| 2024-03-25 | 23.10 | 22.96 | -0.24 | -1.03% | 22.81 | 23.23 | 4610 | 1060.47 | 0.31% |
| 2024-03-22 | 23.25 | 23.20 | -0.09 | -0.39% | 22.88 | 23.39 | 8575 | 1994.38 | 0.58% |
| 2024-03-21 | 23.57 | 23.29 | -0.20 | -0.85% | 23.21 | 23.60 | 3394 | 792.71 | 0.23% |
| 2024-03-20 | 23.55 | 23.49 | -0.04 | -0.17% | 23.23 | 23.55 | 4161 | 972.31 | 0.28% |
| 2024-03-19 | 23.49 | 23.53 | 0.04 | 0.17% | 23.48 | 23.75 | 6000 | 1417.88 | 0.41% |
| 2024-03-18 | 23.29 | 23.49 | 0.20 | 0.86% | 23.22 | 23.53 | 5172 | 1209.88 | 0.35% |
| 2024-03-15 | 23.11 | 23.29 | 0.05 | 0.22% | 23.05 | 23.31 | 4149 | 961.24 | 0.28% |
| 2024-03-14 | 23.60 | 23.24 | -0.27 | -1.15% | 23.12 | 23.76 | 5243 | 1229.59 | 0.36% |
| 2024-03-13 | 23.37 | 23.51 | 0.13 | 0.56% | 23.10 | 23.67 | 6998 | 1638.33 | 0.48% |
| 2024-03-12 | 23.38 | 23.38 | 0.06 | 0.26% | 23.17 | 23.49 | 8110 | 1889.86 | 0.55% |
| 2024-03-11 | 23.66 | 23.32 | -0.34 | -1.44% | 22.95 | 23.81 | 11965 | 2778.25 | 0.81% |
| 2024-03-08 | 22.41 | 23.66 | 1.07 | 4.74% | 22.41 | 23.92 | 17378 | 4083.54 | 1.18% |
| 2024-03-07 | 22.23 | 22.59 | 0.24 | 1.07% | 22.23 | 22.83 | 5807 | 1310.24 | 0.39% |
| 2024-03-06 | 22.22 | 22.35 | 0.13 | 0.59% | 22.04 | 22.56 | 3354 | 746.75 | 0.23% |
| 2024-03-05 | 22.59 | 22.22 | -0.37 | -1.64% | 22.11 | 22.69 | 4698 | 1049.77 | 0.32% |
| 2024-03-04 | 22.36 | 22.59 | 0.12 | 0.53% | 22.25 | 22.71 | 3381 | 761.40 | 0.23% |
| 2024-03-01 | 22.56 | 22.47 | -0.08 | -0.35% | 22.31 | 22.99 | 3701 | 829.99 | 0.25% |
| 2024-02-29 | 22.04 | 22.55 | 0.35 | 1.58% | 22.04 | 22.70 | 5420 | 1214.72 | 0.37% |
| 2024-02-28 | 23.00 | 22.20 | -0.77 | -3.35% | 22.16 | 23.47 | 8183 | 1876.56 | 0.56% |
| 2024-02-27 | 22.65 | 22.97 | 0.14 | 0.61% | 22.65 | 22.97 | 3199 | 730.40 | 0.22% |
| 2024-02-26 | 22.45 | 22.83 | 0.16 | 0.71% | 22.33 | 23.06 | 4834 | 1100.05 | 0.33% |
| 2024-02-23 | 22.25 | 22.67 | 0.27 | 1.21% | 22.25 | 22.80 | 4948 | 1115.21 | 0.34% |
| 2024-02-22 | 23.08 | 22.40 | 0.03 | 0.13% | 22.30 | 23.08 | 4864 | 1091.32 | 0.33% |
| 2024-02-21 | 22.23 | 22.37 | 0.20 | 0.90% | 22.01 | 22.68 | 5923 | 1330.20 | 0.40% |
| 2024-02-20 | 22.30 | 22.17 | -0.16 | -0.72% | 22.06 | 22.43 | 4588 | 1019.52 | 0.31% |
| 2024-02-19 | 21.35 | 22.33 | 0.99 | 4.64% | 21.34 | 22.46 | 12048 | 2663.31 | 0.82% |