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 | 26.57 | 27.34 | 0.85 | 3.21% | 26.20 | 27.35 | 60742 | 16374.85 | 0.87% |
| 2024-05-09 | 26.00 | 26.49 | 0.52 | 2.00% | 25.86 | 26.71 | 40114 | 10608.90 | 0.57% |
| 2024-05-08 | 26.52 | 25.97 | -0.58 | -2.18% | 25.83 | 26.52 | 56293 | 14726.27 | 0.81% |
| 2024-05-07 | 25.71 | 26.55 | 0.59 | 2.27% | 25.71 | 26.95 | 61097 | 16160.44 | 0.87% |
| 2024-05-06 | 25.83 | 25.96 | 0.46 | 1.80% | 24.78 | 26.07 | 75967 | 19468.59 | 1.09% |
| 2024-04-30 | 25.22 | 25.50 | 0.28 | 1.11% | 25.11 | 25.60 | 51664 | 13133.57 | 0.74% |
| 2024-04-29 | 25.81 | 25.22 | -0.65 | -2.51% | 25.11 | 25.96 | 73981 | 18785.08 | 1.06% |
| 2024-04-26 | 26.59 | 25.87 | -0.52 | -1.97% | 25.19 | 26.67 | 85201 | 21918.94 | 1.22% |
| 2024-04-25 | 26.69 | 26.39 | -0.22 | -0.83% | 26.00 | 26.70 | 51742 | 13642.98 | 0.74% |
| 2024-04-24 | 26.02 | 26.61 | 1.46 | 5.81% | 25.99 | 27.48 | 107414 | 28460.65 | 1.54% |
| 2024-04-23 | 25.95 | 25.15 | -0.95 | -3.64% | 25.05 | 26.50 | 74051 | 18932.38 | 1.06% |
| 2024-04-22 | 25.92 | 26.10 | 0.18 | 0.69% | 25.37 | 26.21 | 51077 | 13226.06 | 0.73% |
| 2024-04-19 | 25.38 | 25.92 | 0.42 | 1.65% | 25.32 | 26.17 | 73348 | 18945.17 | 1.05% |
| 2024-04-18 | 26.00 | 25.50 | -0.96 | -3.63% | 24.00 | 26.04 | 138538 | 34806.52 | 1.98% |
| 2024-04-17 | 26.20 | 26.46 | 0.53 | 2.04% | 25.87 | 26.56 | 43617 | 11434.80 | 0.62% |
| 2024-04-16 | 26.66 | 25.93 | -0.69 | -2.59% | 25.80 | 26.77 | 47741 | 12514.59 | 0.68% |
| 2024-04-15 | 25.98 | 26.62 | 0.62 | 2.38% | 25.50 | 26.70 | 64182 | 16824.21 | 0.92% |
| 2024-04-12 | 24.69 | 26.00 | 1.40 | 5.69% | 24.61 | 26.13 | 61729 | 15784.35 | 0.88% |
| 2024-04-11 | 24.18 | 24.60 | 0.30 | 1.23% | 24.05 | 24.91 | 39140 | 9630.94 | 0.56% |
| 2024-04-10 | 24.33 | 24.30 | 0.00 | 0.00% | 23.96 | 24.33 | 26119 | 6312.80 | 0.37% |
| 2024-04-09 | 24.36 | 24.30 | -0.37 | -1.50% | 24.10 | 24.75 | 37426 | 9116.17 | 0.54% |
| 2024-04-08 | 24.70 | 24.67 | -0.16 | -0.64% | 24.30 | 24.79 | 46786 | 11483.35 | 0.67% |
| 2024-04-03 | 25.17 | 24.83 | -0.22 | -0.88% | 24.71 | 25.34 | 28014 | 6971.27 | 0.40% |
| 2024-04-02 | 24.92 | 25.05 | 0.13 | 0.52% | 24.66 | 25.22 | 50253 | 12576.91 | 0.72% |
| 2024-04-01 | 24.45 | 24.92 | 0.50 | 2.05% | 23.91 | 25.55 | 80948 | 20074.88 | 1.16% |
| 2024-03-29 | 23.74 | 24.42 | 0.77 | 3.26% | 23.45 | 24.45 | 54943 | 13273.28 | 0.79% |
| 2024-03-28 | 22.97 | 23.65 | 0.55 | 2.38% | 22.83 | 23.82 | 49075 | 11451.74 | 0.70% |
| 2024-03-27 | 23.52 | 23.10 | -0.24 | -1.03% | 23.02 | 24.00 | 49929 | 11731.97 | 0.71% |
| 2024-03-26 | 23.71 | 23.34 | -0.38 | -1.60% | 23.21 | 23.79 | 38759 | 9099.72 | 0.55% |
| 2024-03-25 | 23.11 | 23.72 | 0.57 | 2.46% | 23.00 | 24.16 | 59253 | 14129.84 | 0.85% |
| 2024-03-22 | 23.20 | 23.15 | -0.07 | -0.30% | 22.93 | 23.44 | 30670 | 7099.50 | 0.44% |
| 2024-03-21 | 23.38 | 23.22 | -0.22 | -0.94% | 23.18 | 23.54 | 27812 | 6490.11 | 0.40% |
| 2024-03-20 | 23.39 | 23.44 | -0.05 | -0.21% | 23.28 | 23.78 | 35343 | 8301.61 | 0.51% |
| 2024-03-19 | 23.56 | 23.49 | -0.08 | -0.34% | 23.20 | 23.64 | 31898 | 7471.95 | 0.46% |
| 2024-03-18 | 23.31 | 23.57 | 0.25 | 1.07% | 22.79 | 23.68 | 50820 | 11805.75 | 0.73% |
| 2024-03-15 | 22.97 | 23.32 | 0.47 | 2.06% | 22.91 | 23.34 | 51346 | 11883.83 | 0.73% |
| 2024-03-14 | 22.77 | 22.85 | 0.15 | 0.66% | 22.66 | 23.25 | 65288 | 14991.76 | 0.93% |
| 2024-03-13 | 23.30 | 22.70 | -0.68 | -2.91% | 22.50 | 23.37 | 85970 | 19523.76 | 1.23% |
| 2024-03-12 | 23.59 | 23.38 | -0.26 | -1.10% | 23.04 | 23.59 | 59918 | 13961.32 | 0.86% |
| 2024-03-11 | 23.74 | 23.64 | -0.09 | -0.38% | 23.40 | 24.30 | 63689 | 15138.76 | 0.91% |
| 2024-03-08 | 24.35 | 23.73 | -0.81 | -3.30% | 23.49 | 24.62 | 84473 | 20128.62 | 1.21% |
| 2024-03-07 | 24.58 | 24.54 | 0.04 | 0.16% | 24.15 | 25.05 | 52977 | 13017.30 | 0.76% |
| 2024-03-06 | 24.10 | 24.50 | 0.42 | 1.74% | 23.83 | 24.86 | 51693 | 12600.97 | 0.74% |
| 2024-03-05 | 24.00 | 24.08 | -0.11 | -0.45% | 23.68 | 24.78 | 72674 | 17658.59 | 1.04% |
| 2024-03-04 | 23.48 | 24.19 | 0.72 | 3.07% | 23.15 | 24.30 | 59794 | 14325.36 | 0.86% |
| 2024-03-01 | 23.07 | 23.47 | 0.30 | 1.29% | 22.89 | 23.64 | 62716 | 14617.34 | 0.90% |
| 2024-02-29 | 22.91 | 23.17 | 0.26 | 1.13% | 22.45 | 23.21 | 80245 | 18343.79 | 1.15% |
| 2024-02-28 | 23.95 | 22.91 | -1.12 | -4.66% | 22.91 | 23.95 | 65615 | 15359.88 | 0.94% |
| 2024-02-27 | 23.68 | 24.03 | 0.13 | 0.54% | 23.32 | 24.13 | 51721 | 12351.86 | 0.74% |
| 2024-02-26 | 24.18 | 23.90 | -0.28 | -1.16% | 23.68 | 24.60 | 61297 | 14700.15 | 0.88% |
| 2024-02-23 | 24.63 | 24.18 | -0.21 | -0.86% | 23.78 | 24.70 | 59806 | 14409.25 | 0.86% |
| 2024-02-22 | 23.60 | 24.39 | 1.25 | 5.40% | 23.03 | 24.90 | 128200 | 30681.10 | 1.83% |
| 2024-02-21 | 23.00 | 23.14 | -0.06 | -0.26% | 22.62 | 23.95 | 91318 | 21306.39 | 1.31% |
| 2024-02-20 | 21.48 | 23.20 | 1.61 | 7.46% | 21.21 | 23.35 | 104399 | 23537.22 | 1.49% |
| 2024-02-19 | 22.00 | 21.59 | -0.21 | -0.96% | 21.03 | 22.01 | 73960 | 15901.57 | 1.06% |
| 2024-02-08 | 21.32 | 21.80 | 0.49 | 2.30% | 21.21 | 22.27 | 87263 | 19070.77 | 1.25% |
| 2024-02-07 | 19.60 | 21.31 | 1.67 | 8.50% | 19.52 | 21.52 | 121124 | 25329.92 | 1.73% |
| 2024-02-06 | 19.48 | 19.64 | -0.17 | -0.86% | 19.11 | 20.25 | 78924 | 15506.43 | 1.13% |
| 2024-02-05 | 18.65 | 19.81 | 0.82 | 4.32% | 18.58 | 19.91 | 103503 | 19853.47 | 1.48% |
| 2024-02-02 | 19.40 | 18.99 | -0.49 | -2.52% | 18.65 | 19.66 | 68419 | 13149.40 | 0.98% |
| 2024-02-01 | 19.74 | 19.48 | -0.16 | -0.81% | 19.01 | 19.82 | 85709 | 16696.64 | 1.23% |