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 | 27.18 | 27.85 | 0.79 | 2.92% | 26.65 | 28.40 | 77610 | 21458.17 | 4.96% |
| 2024-05-09 | 26.90 | 27.06 | 0.09 | 0.33% | 26.70 | 28.00 | 44452 | 12098.62 | 2.84% |
| 2024-05-08 | 27.40 | 26.97 | -0.81 | -2.92% | 26.61 | 27.60 | 38520 | 10395.88 | 2.46% |
| 2024-05-07 | 26.78 | 27.78 | 1.00 | 3.73% | 26.50 | 28.84 | 69060 | 19167.41 | 4.42% |
| 2024-05-06 | 26.90 | 26.78 | -0.05 | -0.19% | 26.66 | 27.49 | 44610 | 12023.01 | 2.85% |
| 2024-04-30 | 27.40 | 26.83 | -1.05 | -3.77% | 26.34 | 27.70 | 64168 | 17223.98 | 4.10% |
| 2024-04-29 | 26.90 | 27.88 | 1.04 | 3.87% | 26.68 | 28.11 | 53704 | 14634.35 | 3.43% |
| 2024-04-26 | 25.85 | 26.84 | 1.41 | 5.54% | 25.73 | 27.48 | 54323 | 14516.41 | 3.47% |
| 2024-04-25 | 25.14 | 25.43 | 0.15 | 0.59% | 24.80 | 25.72 | 26036 | 6588.46 | 1.66% |
| 2024-04-24 | 24.31 | 25.28 | 0.97 | 3.99% | 24.30 | 25.30 | 35230 | 8793.42 | 2.25% |
| 2024-04-23 | 24.62 | 24.31 | 0.11 | 0.45% | 24.24 | 25.18 | 25064 | 6149.06 | 1.60% |
| 2024-04-22 | 24.37 | 24.20 | -0.70 | -2.81% | 23.56 | 24.81 | 38662 | 9370.89 | 2.47% |
| 2024-04-19 | 25.55 | 24.90 | -0.81 | -3.15% | 24.69 | 25.74 | 33850 | 8499.30 | 2.16% |
| 2024-04-18 | 25.47 | 25.71 | 0.24 | 0.94% | 25.04 | 26.51 | 67532 | 17493.82 | 4.32% |
| 2024-04-17 | 23.54 | 25.47 | 2.32 | 10.02% | 23.54 | 25.47 | 47348 | 11828.76 | 3.03% |
| 2024-04-16 | 25.04 | 23.15 | -2.21 | -8.71% | 23.00 | 25.08 | 71367 | 16846.02 | 4.56% |
| 2024-04-15 | 26.86 | 25.36 | -1.52 | -5.65% | 24.80 | 26.86 | 58408 | 15012.00 | 3.73% |
| 2024-04-12 | 26.70 | 26.88 | 0.15 | 0.56% | 26.68 | 27.75 | 37766 | 10286.99 | 2.41% |
| 2024-04-11 | 26.62 | 26.73 | -0.25 | -0.93% | 26.40 | 27.39 | 31082 | 8394.82 | 1.99% |
| 2024-04-10 | 28.90 | 26.98 | -1.87 | -6.48% | 26.60 | 28.98 | 60461 | 16523.96 | 3.87% |
| 2024-04-09 | 28.74 | 28.85 | -0.60 | -2.04% | 28.15 | 29.60 | 59760 | 17106.70 | 3.82% |
| 2024-04-08 | 31.20 | 29.45 | -2.58 | -8.05% | 28.85 | 31.78 | 105184 | 31535.49 | 6.73% |
| 2024-04-03 | 31.20 | 32.03 | 1.43 | 4.67% | 30.41 | 32.80 | 131476 | 41604.92 | 8.41% |
| 2024-04-02 | 32.00 | 30.60 | -1.36 | -4.26% | 29.95 | 32.27 | 123080 | 38123.82 | 7.87% |
| 2024-04-01 | 30.30 | 31.96 | 2.91 | 10.02% | 29.81 | 31.96 | 67516 | 21287.74 | 4.32% |
| 2024-03-29 | 28.67 | 29.05 | 0.10 | 0.35% | 27.95 | 29.20 | 47984 | 13736.81 | 3.07% |
| 2024-03-28 | 28.40 | 28.95 | 1.05 | 3.76% | 28.06 | 29.83 | 72459 | 20974.18 | 4.63% |
| 2024-03-27 | 27.99 | 27.90 | -0.03 | -0.11% | 27.83 | 28.76 | 53692 | 15134.17 | 3.43% |
| 2024-03-26 | 28.99 | 27.93 | -1.05 | -3.62% | 27.80 | 29.49 | 65019 | 18464.48 | 4.16% |
| 2024-03-25 | 29.45 | 28.98 | -0.77 | -2.59% | 28.88 | 31.99 | 95176 | 28524.93 | 6.09% |
| 2024-03-22 | 30.30 | 29.75 | -0.54 | -1.78% | 29.66 | 30.32 | 41302 | 12356.72 | 2.64% |
| 2024-03-21 | 30.99 | 30.29 | -0.70 | -2.26% | 29.79 | 31.15 | 71778 | 21744.68 | 4.59% |
| 2024-03-20 | 31.11 | 30.99 | 0.00 | 0.00% | 30.77 | 31.49 | 57499 | 17882.93 | 3.68% |
| 2024-03-19 | 32.19 | 30.99 | -1.27 | -3.94% | 30.89 | 32.40 | 82978 | 26045.58 | 5.31% |
| 2024-03-18 | 31.40 | 32.26 | 0.84 | 2.67% | 30.54 | 32.76 | 126274 | 39892.55 | 8.07% |
| 2024-03-15 | 32.79 | 31.42 | -0.80 | -2.48% | 29.91 | 32.79 | 162152 | 50285.86 | 10.37% |
| 2024-03-14 | 32.74 | 32.22 | -1.19 | -3.56% | 31.33 | 34.20 | 129835 | 41953.54 | 8.30% |
| 2024-03-13 | 34.27 | 33.41 | 0.96 | 2.96% | 32.35 | 34.80 | 212641 | 70683.77 | 13.60% |
| 2024-03-12 | 30.90 | 32.45 | 2.95 | 10.00% | 30.50 | 32.45 | 202099 | 64539.66 | 12.92% |
| 2024-03-11 | 26.64 | 29.50 | 2.45 | 9.06% | 26.64 | 29.64 | 123619 | 35493.36 | 7.90% |
| 2024-03-08 | 24.60 | 27.05 | 2.19 | 8.81% | 24.57 | 27.35 | 109425 | 28751.02 | 7.00% |
| 2024-03-07 | 26.23 | 24.86 | -1.19 | -4.57% | 24.80 | 26.65 | 69997 | 17778.32 | 4.48% |
| 2024-03-06 | 26.27 | 26.05 | -1.03 | -3.80% | 25.55 | 26.77 | 110464 | 28661.59 | 7.06% |
| 2024-03-05 | 26.99 | 27.08 | 1.16 | 4.48% | 26.60 | 28.51 | 132798 | 36920.66 | 8.49% |
| 2024-03-04 | 26.47 | 25.92 | -0.22 | -0.84% | 25.33 | 26.66 | 41243 | 10671.63 | 2.64% |
| 2024-03-01 | 25.60 | 26.14 | 0.36 | 1.40% | 25.60 | 26.88 | 53966 | 14200.82 | 3.45% |
| 2024-02-29 | 24.01 | 25.78 | 1.53 | 6.31% | 24.00 | 26.00 | 65741 | 16508.26 | 4.20% |
| 2024-02-28 | 26.95 | 24.25 | -2.67 | -9.92% | 24.23 | 27.58 | 93575 | 24183.89 | 5.98% |
| 2024-02-27 | 25.59 | 26.92 | 1.40 | 5.49% | 24.95 | 26.95 | 80095 | 20910.07 | 5.12% |
| 2024-02-26 | 25.28 | 25.52 | 0.93 | 3.78% | 24.44 | 27.05 | 126828 | 32788.66 | 8.11% |
| 2024-02-23 | 23.40 | 24.59 | 1.32 | 5.67% | 23.02 | 24.93 | 60700 | 14544.64 | 3.88% |
| 2024-02-22 | 22.40 | 23.27 | 0.73 | 3.24% | 22.36 | 23.60 | 45256 | 10419.11 | 2.89% |
| 2024-02-21 | 21.99 | 22.54 | 0.10 | 0.45% | 21.50 | 23.21 | 54625 | 12338.46 | 3.49% |
| 2024-02-20 | 22.00 | 22.44 | 0.44 | 2.00% | 21.48 | 23.15 | 71120 | 15850.09 | 4.55% |
| 2024-02-19 | 20.94 | 22.00 | 1.78 | 8.80% | 20.83 | 22.24 | 101851 | 22202.17 | 6.51% |
| 2024-02-08 | 18.90 | 20.22 | 1.84 | 10.01% | 17.00 | 20.22 | 82083 | 15225.00 | 5.25% |
| 2024-02-07 | 19.20 | 18.38 | -0.69 | -3.62% | 17.75 | 19.47 | 79811 | 14876.10 | 5.10% |
| 2024-02-06 | 17.80 | 19.07 | -0.03 | -0.16% | 17.20 | 20.05 | 86013 | 15778.82 | 5.50% |
| 2024-02-05 | 21.15 | 19.10 | -2.12 | -9.99% | 19.10 | 21.15 | 69273 | 13526.25 | 4.43% |