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 | 27.72 | 28.00 | -0.14 | -0.50% | 27.70 | 28.16 | 26369 | 7355.95 | 0.46% |
| 2024-05-08 | 28.05 | 28.14 | 0.19 | 0.68% | 27.78 | 28.47 | 23606 | 6627.30 | 0.41% |
| 2024-05-07 | 28.21 | 27.95 | -0.53 | -1.86% | 27.50 | 28.49 | 41192 | 11514.11 | 0.72% |
| 2024-05-06 | 26.92 | 28.48 | 2.09 | 7.92% | 26.80 | 28.82 | 76013 | 21134.24 | 1.34% |
| 2024-04-30 | 25.98 | 26.39 | 1.31 | 5.22% | 25.98 | 27.15 | 78347 | 20849.19 | 1.38% |
| 2024-04-29 | 24.90 | 25.08 | 0.13 | 0.52% | 24.72 | 25.09 | 18600 | 4640.68 | 0.33% |
| 2024-04-26 | 24.48 | 24.95 | 0.23 | 0.93% | 24.43 | 25.03 | 16551 | 4098.97 | 0.29% |
| 2024-04-25 | 24.29 | 24.72 | -0.07 | -0.28% | 24.29 | 25.11 | 14252 | 3530.76 | 0.25% |
| 2024-04-24 | 24.99 | 24.79 | -0.22 | -0.88% | 24.01 | 24.99 | 27919 | 6827.76 | 0.49% |
| 2024-04-23 | 25.51 | 25.01 | -0.81 | -3.14% | 24.95 | 26.00 | 30435 | 7672.50 | 0.53% |
| 2024-04-22 | 25.33 | 25.82 | 0.14 | 0.55% | 25.26 | 26.30 | 26160 | 6762.96 | 0.46% |
| 2024-04-19 | 25.65 | 25.68 | -0.27 | -1.04% | 25.54 | 26.21 | 25089 | 6477.72 | 0.44% |
| 2024-04-18 | 25.33 | 25.95 | 0.52 | 2.04% | 25.15 | 26.21 | 40785 | 10544.16 | 0.72% |
| 2024-04-17 | 24.58 | 25.43 | 1.15 | 4.74% | 24.28 | 25.58 | 38729 | 9696.38 | 0.68% |
| 2024-04-16 | 24.75 | 24.28 | -0.45 | -1.82% | 24.24 | 24.99 | 31098 | 7655.98 | 0.55% |
| 2024-04-15 | 24.70 | 24.73 | 0.24 | 0.98% | 24.16 | 24.87 | 26152 | 6431.97 | 0.46% |
| 2024-04-12 | 23.89 | 24.49 | 0.62 | 2.60% | 23.89 | 24.70 | 20633 | 5040.77 | 0.36% |
| 2024-04-11 | 24.02 | 23.87 | -0.24 | -1.00% | 23.78 | 24.14 | 12832 | 3072.38 | 0.23% |
| 2024-04-10 | 24.19 | 24.11 | -0.04 | -0.17% | 24.06 | 24.51 | 15459 | 3753.12 | 0.27% |
| 2024-04-09 | 24.17 | 24.15 | 0.08 | 0.33% | 24.02 | 24.59 | 15789 | 3837.03 | 0.28% |
| 2024-04-08 | 24.42 | 24.07 | -0.35 | -1.43% | 23.95 | 24.77 | 25932 | 6296.27 | 0.46% |
| 2024-04-03 | 23.69 | 24.42 | 0.82 | 3.47% | 23.48 | 24.66 | 27561 | 6659.78 | 0.48% |
| 2024-04-02 | 23.65 | 23.60 | 0.14 | 0.60% | 23.22 | 23.75 | 14262 | 3348.13 | 0.25% |
| 2024-04-01 | 23.24 | 23.46 | 0.21 | 0.90% | 23.17 | 23.74 | 20337 | 4761.70 | 0.36% |
| 2024-03-29 | 22.57 | 23.25 | 0.71 | 3.15% | 22.50 | 23.33 | 20004 | 4600.45 | 0.35% |
| 2024-03-28 | 22.26 | 22.54 | 0.36 | 1.62% | 22.15 | 22.73 | 14465 | 3258.93 | 0.25% |
| 2024-03-27 | 22.70 | 22.18 | -0.53 | -2.33% | 22.17 | 22.84 | 13454 | 3025.78 | 0.24% |
| 2024-03-26 | 22.76 | 22.71 | -0.04 | -0.18% | 22.45 | 22.82 | 12220 | 2768.09 | 0.21% |
| 2024-03-25 | 22.98 | 22.75 | -0.33 | -1.43% | 22.62 | 23.43 | 20329 | 4681.97 | 0.36% |
| 2024-03-22 | 22.73 | 23.08 | 0.21 | 0.92% | 22.73 | 23.47 | 22515 | 5179.97 | 0.40% |
| 2024-03-21 | 23.03 | 22.87 | -0.16 | -0.69% | 22.78 | 23.23 | 13378 | 3074.46 | 0.24% |
| 2024-03-20 | 22.77 | 23.03 | 0.32 | 1.41% | 22.57 | 23.08 | 19694 | 4507.03 | 0.35% |
| 2024-03-19 | 23.32 | 22.71 | -0.50 | -2.15% | 22.69 | 23.32 | 26652 | 6121.19 | 0.47% |
| 2024-03-18 | 23.60 | 23.21 | -0.45 | -1.90% | 23.00 | 23.60 | 35397 | 8205.99 | 0.62% |
| 2024-03-15 | 22.87 | 23.66 | 0.91 | 4.00% | 22.55 | 23.70 | 53159 | 12398.77 | 0.93% |
| 2024-03-14 | 22.39 | 22.75 | 0.53 | 2.39% | 22.17 | 22.80 | 40426 | 9096.23 | 0.71% |
| 2024-03-13 | 21.71 | 22.22 | 0.55 | 2.54% | 21.61 | 22.30 | 28512 | 6275.91 | 0.50% |
| 2024-03-12 | 21.68 | 21.67 | 0.06 | 0.28% | 21.42 | 21.78 | 12687 | 2738.40 | 0.22% |
| 2024-03-11 | 21.62 | 21.61 | 0.08 | 0.37% | 21.24 | 21.77 | 12829 | 2749.11 | 0.23% |
| 2024-03-08 | 21.47 | 21.53 | 0.19 | 0.89% | 21.23 | 21.66 | 12260 | 2633.05 | 0.22% |
| 2024-03-07 | 21.67 | 21.34 | -0.12 | -0.56% | 21.30 | 21.87 | 16847 | 3639.73 | 0.30% |
| 2024-03-06 | 21.32 | 21.46 | -0.08 | -0.37% | 20.93 | 21.80 | 19912 | 4251.70 | 0.35% |
| 2024-03-05 | 21.75 | 21.54 | -0.21 | -0.97% | 21.41 | 21.75 | 16692 | 3599.19 | 0.29% |
| 2024-03-04 | 22.15 | 21.75 | -0.40 | -1.81% | 21.61 | 22.19 | 22557 | 4931.71 | 0.40% |
| 2024-03-01 | 21.98 | 22.15 | 0.39 | 1.79% | 21.77 | 22.43 | 28393 | 6302.88 | 0.50% |
| 2024-02-29 | 20.60 | 21.76 | 0.50 | 2.35% | 20.60 | 21.77 | 21828 | 4698.90 | 0.38% |
| 2024-02-28 | 22.03 | 21.26 | -0.90 | -4.06% | 21.25 | 22.25 | 31872 | 6964.09 | 0.56% |
| 2024-02-27 | 21.98 | 22.16 | 0.45 | 2.07% | 21.45 | 22.18 | 30516 | 6665.64 | 0.54% |
| 2024-02-26 | 22.00 | 21.71 | 0.69 | 3.28% | 21.18 | 22.50 | 37214 | 8047.74 | 0.65% |
| 2024-02-23 | 20.96 | 21.02 | 0.22 | 1.06% | 20.45 | 21.02 | 19178 | 3972.12 | 0.34% |
| 2024-02-22 | 20.85 | 20.80 | -0.05 | -0.24% | 20.50 | 20.94 | 20902 | 4336.72 | 0.37% |
| 2024-02-21 | 21.09 | 20.85 | -0.07 | -0.33% | 20.63 | 21.41 | 25834 | 5420.51 | 0.45% |
| 2024-02-20 | 20.53 | 20.92 | 0.22 | 1.06% | 20.46 | 21.10 | 23387 | 4873.15 | 0.41% |
| 2024-02-19 | 21.84 | 20.70 | -0.37 | -1.76% | 20.17 | 21.84 | 38949 | 8028.49 | 0.68% |
| 2024-02-08 | 20.68 | 21.07 | 0.83 | 4.10% | 20.30 | 22.08 | 52328 | 11161.09 | 0.92% |
| 2024-02-07 | 18.32 | 20.24 | 1.84 | 10.00% | 18.32 | 20.24 | 46859 | 9319.51 | 0.82% |
| 2024-02-06 | 16.25 | 18.40 | 1.67 | 9.98% | 16.23 | 18.40 | 25064 | 4425.11 | 0.44% |
| 2024-02-05 | 17.59 | 16.73 | -0.94 | -5.32% | 16.21 | 17.59 | 23049 | 3887.41 | 0.41% |
| 2024-02-02 | 18.58 | 17.67 | -1.04 | -5.56% | 17.12 | 18.89 | 19304 | 3452.73 | 0.34% |
| 2024-02-01 | 18.90 | 18.71 | -0.26 | -1.37% | 18.25 | 19.12 | 13043 | 2438.38 | 0.23% |
| 2024-01-31 | 19.42 | 18.97 | -0.45 | -2.32% | 18.85 | 19.83 | 11697 | 2251.25 | 0.21% |