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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 26.49 | 26.65 | -0.15 | -0.56% | 26.21 | 27.30 | 96499 | 25900.89 | 0.52% |
| 2024-05-10 | 27.00 | 26.80 | -0.48 | -1.76% | 26.50 | 27.14 | 84924 | 22732.79 | 0.46% |
| 2024-05-09 | 27.26 | 27.28 | 0.27 | 1.00% | 27.20 | 28.05 | 105076 | 28942.16 | 0.56% |
| 2024-05-08 | 27.65 | 27.01 | -0.51 | -1.85% | 26.75 | 27.65 | 82568 | 22301.01 | 0.44% |
| 2024-05-07 | 27.43 | 27.52 | 0.06 | 0.22% | 27.14 | 27.96 | 120358 | 33272.83 | 0.65% |
| 2024-05-06 | 27.70 | 27.46 | 0.24 | 0.88% | 26.90 | 27.90 | 155687 | 42535.94 | 0.84% |
| 2024-04-30 | 27.00 | 27.22 | 1.10 | 4.21% | 26.55 | 27.76 | 241538 | 65616.99 | 1.30% |
| 2024-04-29 | 25.13 | 26.12 | 1.12 | 4.48% | 24.98 | 26.36 | 131215 | 33959.31 | 0.70% |
| 2024-04-26 | 23.71 | 25.00 | 1.18 | 4.95% | 23.61 | 25.09 | 157352 | 38759.54 | 0.84% |
| 2024-04-25 | 23.56 | 23.82 | 0.14 | 0.59% | 23.26 | 24.38 | 124675 | 29844.22 | 0.67% |
| 2024-04-24 | 24.08 | 23.68 | -0.38 | -1.58% | 23.55 | 24.14 | 92074 | 21906.61 | 0.49% |
| 2024-04-23 | 24.49 | 24.06 | -0.36 | -1.47% | 23.88 | 24.69 | 86528 | 20884.82 | 0.46% |
| 2024-04-22 | 24.18 | 24.42 | 0.36 | 1.50% | 23.78 | 25.00 | 122926 | 30153.41 | 0.66% |
| 2024-04-19 | 24.57 | 24.06 | -0.50 | -2.04% | 23.82 | 24.57 | 106473 | 25668.40 | 0.57% |
| 2024-04-18 | 25.15 | 24.56 | -0.57 | -2.27% | 24.35 | 25.25 | 136695 | 33932.68 | 0.73% |
| 2024-04-17 | 25.09 | 25.13 | 0.13 | 0.52% | 24.67 | 25.46 | 131151 | 32875.46 | 0.70% |
| 2024-04-16 | 25.84 | 25.00 | -0.94 | -3.62% | 24.75 | 25.84 | 107339 | 27148.70 | 0.58% |
| 2024-04-15 | 25.63 | 25.94 | 0.32 | 1.25% | 25.63 | 26.58 | 107271 | 28010.24 | 0.58% |
| 2024-04-12 | 26.96 | 25.62 | -0.28 | -1.08% | 25.43 | 26.96 | 117887 | 30561.36 | 0.63% |
| 2024-04-11 | 25.65 | 25.90 | 0.15 | 0.58% | 25.22 | 26.05 | 118412 | 30326.25 | 0.64% |
| 2024-04-10 | 27.01 | 25.75 | -1.25 | -4.63% | 25.48 | 27.01 | 168024 | 43481.27 | 0.90% |
| 2024-04-09 | 26.81 | 27.00 | 0.20 | 0.75% | 26.61 | 27.25 | 59116 | 15933.96 | 0.32% |
| 2024-04-08 | 27.07 | 26.80 | -0.60 | -2.19% | 26.73 | 27.35 | 83292 | 22437.35 | 0.45% |
| 2024-04-03 | 27.55 | 27.40 | -0.27 | -0.98% | 27.15 | 27.71 | 59675 | 16384.30 | 0.32% |
| 2024-04-02 | 28.17 | 27.67 | -0.86 | -3.01% | 27.33 | 28.32 | 124084 | 34297.68 | 0.67% |
| 2024-04-01 | 28.66 | 28.53 | 0.12 | 0.42% | 28.20 | 29.40 | 147986 | 42421.80 | 0.79% |
| 2024-03-29 | 28.13 | 28.41 | 0.21 | 0.74% | 27.99 | 28.85 | 87315 | 24937.56 | 0.47% |
| 2024-03-28 | 27.58 | 28.20 | 0.64 | 2.32% | 27.58 | 28.48 | 112645 | 31670.02 | 0.60% |
| 2024-03-27 | 28.10 | 27.56 | -0.58 | -2.06% | 27.56 | 28.39 | 68634 | 19202.11 | 0.37% |
| 2024-03-26 | 28.09 | 28.14 | 0.19 | 0.68% | 27.42 | 28.33 | 103161 | 28726.92 | 0.55% |
| 2024-03-25 | 28.18 | 27.95 | -0.23 | -0.82% | 27.91 | 28.93 | 112344 | 31897.39 | 0.60% |
| 2024-03-22 | 28.92 | 28.18 | -0.94 | -3.23% | 28.09 | 29.12 | 109356 | 31077.33 | 0.59% |
| 2024-03-21 | 29.51 | 29.12 | -0.49 | -1.65% | 28.73 | 29.84 | 89775 | 26152.57 | 0.48% |
| 2024-03-20 | 29.80 | 29.61 | -0.19 | -0.64% | 29.12 | 30.28 | 91064 | 26910.40 | 0.49% |
| 2024-03-19 | 29.79 | 29.80 | 0.35 | 1.19% | 29.60 | 30.89 | 192570 | 58219.12 | 1.03% |
| 2024-03-18 | 28.99 | 29.45 | 0.67 | 2.33% | 28.48 | 29.58 | 114110 | 33232.09 | 0.61% |
| 2024-03-15 | 29.08 | 28.78 | -0.76 | -2.57% | 28.19 | 29.45 | 147940 | 42342.63 | 0.79% |
| 2024-03-14 | 29.50 | 29.54 | -0.26 | -0.87% | 29.01 | 29.82 | 111604 | 32797.49 | 0.60% |
| 2024-03-13 | 29.30 | 29.80 | -0.01 | -0.03% | 29.30 | 30.44 | 147906 | 44151.90 | 0.79% |
| 2024-03-12 | 31.41 | 29.81 | -1.69 | -5.37% | 29.39 | 31.51 | 285257 | 85770.74 | 1.53% |
| 2024-03-11 | 31.59 | 31.50 | 0.48 | 1.55% | 31.05 | 32.90 | 226739 | 71827.91 | 1.22% |
| 2024-03-08 | 28.87 | 31.02 | 2.41 | 8.42% | 28.87 | 31.08 | 209919 | 63551.85 | 1.13% |
| 2024-03-07 | 29.21 | 28.61 | -0.76 | -2.59% | 28.50 | 29.85 | 120333 | 34985.27 | 0.65% |
| 2024-03-06 | 27.59 | 29.37 | 1.78 | 6.45% | 27.59 | 29.85 | 194861 | 56283.12 | 1.05% |
| 2024-03-05 | 28.20 | 27.59 | -0.69 | -2.44% | 27.04 | 28.20 | 136979 | 37573.64 | 0.73% |
| 2024-03-04 | 27.66 | 28.28 | 0.34 | 1.22% | 27.38 | 28.35 | 98744 | 27641.37 | 0.53% |
| 2024-03-01 | 27.83 | 27.94 | 0.12 | 0.43% | 27.48 | 28.15 | 107739 | 30005.86 | 0.58% |
| 2024-02-29 | 27.23 | 27.82 | 0.59 | 2.17% | 26.95 | 28.20 | 132263 | 36569.61 | 0.71% |
| 2024-02-28 | 27.71 | 27.23 | -0.79 | -2.82% | 27.18 | 29.45 | 221589 | 62587.92 | 1.19% |
| 2024-02-27 | 26.66 | 28.02 | 1.13 | 4.20% | 26.40 | 28.16 | 182313 | 50453.92 | 0.98% |
| 2024-02-26 | 26.50 | 26.89 | -0.17 | -0.63% | 26.27 | 27.08 | 141505 | 37818.02 | 0.76% |
| 2024-02-23 | 26.88 | 27.06 | 1.56 | 6.12% | 26.48 | 27.50 | 322487 | 86781.79 | 1.73% |
| 2024-02-22 | 25.21 | 25.50 | 1.06 | 4.34% | 24.99 | 26.73 | 309184 | 79139.77 | 1.66% |
| 2024-02-21 | 23.48 | 24.44 | 0.82 | 3.47% | 23.00 | 24.81 | 134580 | 32774.64 | 0.72% |
| 2024-02-20 | 23.99 | 23.62 | -0.52 | -2.15% | 23.13 | 24.08 | 96899 | 22812.69 | 0.52% |
| 2024-02-19 | 23.60 | 24.14 | 0.54 | 2.29% | 23.55 | 24.50 | 142523 | 34330.86 | 0.76% |
| 2024-02-08 | 23.45 | 23.60 | 0.17 | 0.73% | 22.80 | 23.74 | 127701 | 29885.93 | 0.69% |
| 2024-02-07 | 23.15 | 23.43 | 0.35 | 1.52% | 22.60 | 23.80 | 156886 | 36271.39 | 0.84% |
| 2024-02-06 | 21.16 | 23.08 | 1.92 | 9.07% | 20.92 | 23.14 | 149073 | 33308.38 | 0.80% |
| 2024-02-05 | 21.70 | 21.16 | -0.55 | -2.53% | 20.03 | 21.76 | 140684 | 29607.74 | 0.75% |