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 | 27.01 | 27.87 | 0.79 | 2.92% | 27.01 | 28.02 | 35860 | 9946.41 | 1.78% |
| 2024-05-08 | 27.44 | 27.08 | -0.38 | -1.38% | 26.98 | 27.59 | 23058 | 6263.57 | 1.14% |
| 2024-05-07 | 27.70 | 27.46 | -0.10 | -0.36% | 27.10 | 27.70 | 25886 | 7078.03 | 1.28% |
| 2024-05-06 | 27.33 | 27.56 | 0.06 | 0.22% | 27.26 | 27.78 | 39908 | 10984.98 | 1.98% |
| 2024-04-30 | 26.91 | 27.50 | 0.32 | 1.18% | 26.91 | 27.55 | 31962 | 8742.64 | 1.58% |
| 2024-04-29 | 26.45 | 27.18 | 0.74 | 2.80% | 26.12 | 27.26 | 53563 | 14402.37 | 2.65% |
| 2024-04-26 | 26.00 | 26.44 | 1.22 | 4.84% | 25.71 | 26.98 | 72521 | 19223.54 | 3.59% |
| 2024-04-25 | 25.30 | 25.22 | -0.07 | -0.28% | 25.05 | 25.48 | 16309 | 4115.11 | 0.81% |
| 2024-04-24 | 25.60 | 25.29 | -0.41 | -1.60% | 25.08 | 25.78 | 22339 | 5644.29 | 1.11% |
| 2024-04-23 | 25.40 | 25.70 | 0.08 | 0.31% | 25.30 | 26.17 | 34757 | 8949.82 | 1.72% |
| 2024-04-22 | 23.99 | 25.62 | 1.54 | 6.40% | 23.92 | 25.79 | 46494 | 11700.14 | 2.30% |
| 2024-04-19 | 24.00 | 24.08 | -0.01 | -0.04% | 23.79 | 24.26 | 18169 | 4368.94 | 0.90% |
| 2024-04-18 | 24.42 | 24.09 | -0.38 | -1.55% | 24.05 | 24.64 | 19850 | 4829.33 | 0.98% |
| 2024-04-17 | 23.75 | 24.47 | 0.95 | 4.04% | 23.53 | 24.47 | 22964 | 5565.14 | 1.14% |
| 2024-04-16 | 24.27 | 23.52 | -0.87 | -3.57% | 23.49 | 24.52 | 25286 | 6040.90 | 1.25% |
| 2024-04-15 | 24.56 | 24.39 | -0.34 | -1.37% | 24.07 | 25.00 | 25122 | 6134.23 | 1.24% |
| 2024-04-12 | 25.01 | 24.73 | -0.40 | -1.59% | 24.55 | 25.19 | 25509 | 6329.00 | 1.26% |
| 2024-04-11 | 25.09 | 25.13 | -0.02 | -0.08% | 24.90 | 25.53 | 16773 | 4233.41 | 0.83% |
| 2024-04-10 | 25.35 | 25.15 | -0.37 | -1.45% | 25.04 | 25.76 | 20582 | 5221.50 | 1.02% |
| 2024-04-09 | 24.99 | 25.52 | 0.53 | 2.12% | 24.66 | 25.52 | 26159 | 6576.82 | 1.30% |
| 2024-04-08 | 25.50 | 24.99 | -0.51 | -2.00% | 24.91 | 25.50 | 23955 | 6018.77 | 1.19% |
| 2024-04-03 | 25.22 | 25.50 | 0.27 | 1.07% | 25.00 | 25.66 | 21952 | 5560.35 | 1.09% |
| 2024-04-02 | 25.46 | 25.23 | -0.32 | -1.25% | 25.00 | 25.54 | 22801 | 5749.15 | 1.13% |
| 2024-04-01 | 25.05 | 25.55 | 0.55 | 2.20% | 25.05 | 25.71 | 42030 | 10706.32 | 2.08% |
| 2024-03-29 | 25.36 | 25.00 | -0.52 | -2.04% | 24.80 | 25.52 | 35363 | 8853.68 | 1.75% |
| 2024-03-28 | 25.09 | 25.52 | 0.24 | 0.95% | 24.93 | 26.16 | 43757 | 11217.71 | 2.17% |
| 2024-03-27 | 25.15 | 25.28 | 0.13 | 0.52% | 25.10 | 25.75 | 26001 | 6616.76 | 1.29% |
| 2024-03-26 | 25.10 | 25.15 | 0.09 | 0.36% | 24.94 | 25.40 | 19342 | 4862.13 | 0.96% |
| 2024-03-25 | 25.60 | 25.06 | -0.63 | -2.45% | 25.06 | 25.76 | 22799 | 5785.04 | 1.13% |
| 2024-03-22 | 26.85 | 25.69 | -1.16 | -4.32% | 25.60 | 26.85 | 37372 | 9695.52 | 1.85% |
| 2024-03-21 | 27.52 | 26.85 | -0.66 | -2.40% | 26.83 | 27.58 | 27443 | 7442.83 | 1.36% |
| 2024-03-20 | 27.66 | 27.51 | -0.21 | -0.76% | 27.31 | 27.69 | 23305 | 6406.06 | 1.15% |
| 2024-03-19 | 27.81 | 27.72 | -0.27 | -0.96% | 27.63 | 28.09 | 19118 | 5323.01 | 0.95% |
| 2024-03-18 | 27.86 | 27.99 | 0.29 | 1.05% | 27.31 | 27.99 | 17504 | 4846.01 | 0.87% |
| 2024-03-15 | 27.61 | 27.70 | -0.02 | -0.07% | 27.27 | 27.89 | 19639 | 5420.66 | 0.97% |
| 2024-03-14 | 28.44 | 27.72 | -0.44 | -1.56% | 27.59 | 28.72 | 23160 | 6497.97 | 1.15% |
| 2024-03-13 | 28.66 | 28.16 | -0.64 | -2.22% | 27.77 | 28.66 | 37533 | 10548.73 | 1.86% |
| 2024-03-12 | 27.90 | 28.80 | 1.08 | 3.90% | 27.77 | 29.06 | 54876 | 15633.41 | 2.72% |
| 2024-03-11 | 27.02 | 27.72 | 0.63 | 2.33% | 26.97 | 27.73 | 17733 | 4860.41 | 0.88% |
| 2024-03-08 | 26.79 | 27.09 | 0.33 | 1.23% | 26.64 | 27.19 | 14664 | 3947.81 | 0.73% |
| 2024-03-07 | 27.50 | 26.76 | -0.75 | -2.73% | 26.76 | 27.69 | 21411 | 5822.28 | 1.06% |
| 2024-03-06 | 27.60 | 27.51 | -0.23 | -0.83% | 27.16 | 27.88 | 19664 | 5407.44 | 0.97% |
| 2024-03-05 | 27.99 | 27.74 | -0.53 | -1.87% | 27.53 | 28.16 | 25147 | 6984.95 | 1.25% |
| 2024-03-04 | 27.90 | 28.27 | 0.35 | 1.25% | 27.60 | 28.33 | 33350 | 9343.89 | 1.65% |
| 2024-03-01 | 28.08 | 27.92 | -0.26 | -0.92% | 27.68 | 28.34 | 19971 | 5578.19 | 0.99% |
| 2024-02-29 | 27.64 | 28.18 | 0.57 | 2.06% | 27.56 | 28.26 | 26940 | 7517.46 | 1.33% |
| 2024-02-28 | 29.10 | 27.61 | -1.49 | -5.12% | 27.60 | 29.64 | 41094 | 11801.17 | 2.04% |
| 2024-02-27 | 28.73 | 29.10 | 0.29 | 1.01% | 28.53 | 29.10 | 22857 | 6605.60 | 1.13% |
| 2024-02-26 | 28.28 | 28.81 | 0.50 | 1.77% | 28.10 | 29.50 | 27678 | 7971.79 | 1.37% |
| 2024-02-23 | 28.12 | 28.31 | 0.21 | 0.75% | 27.81 | 28.33 | 16455 | 4625.25 | 0.82% |
| 2024-02-22 | 27.68 | 28.10 | 0.14 | 0.50% | 27.61 | 28.26 | 15970 | 4454.43 | 0.79% |
| 2024-02-21 | 27.38 | 27.96 | 0.22 | 0.79% | 27.31 | 28.69 | 28174 | 7921.02 | 1.40% |
| 2024-02-20 | 27.66 | 27.74 | 0.09 | 0.33% | 27.30 | 28.12 | 27912 | 7755.97 | 1.38% |
| 2024-02-19 | 28.45 | 27.65 | -0.64 | -2.26% | 27.30 | 28.45 | 31490 | 8706.44 | 1.56% |
| 2024-02-08 | 27.81 | 28.29 | 0.58 | 2.09% | 27.51 | 29.66 | 34019 | 9801.44 | 1.69% |
| 2024-02-07 | 26.68 | 27.71 | 0.89 | 3.32% | 26.44 | 27.93 | 37144 | 10169.18 | 1.84% |
| 2024-02-06 | 24.57 | 26.82 | 2.31 | 9.42% | 23.87 | 26.96 | 37333 | 9681.01 | 1.85% |
| 2024-02-05 | 25.41 | 24.51 | -1.12 | -4.37% | 23.07 | 25.44 | 38496 | 9292.14 | 1.91% |
| 2024-02-02 | 26.61 | 25.63 | -0.97 | -3.65% | 24.60 | 27.00 | 25716 | 6648.92 | 1.27% |
| 2024-02-01 | 25.83 | 26.60 | 0.77 | 2.98% | 25.63 | 28.36 | 28427 | 7650.31 | 1.41% |
| 2024-01-31 | 26.85 | 25.83 | -1.30 | -4.79% | 25.53 | 27.13 | 21884 | 5739.58 | 1.08% |