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 | 26.63 | 26.54 | -0.33 | -1.23% | 26.19 | 26.85 | 6393 | 1687.73 | 0.50% |
| 2024-05-09 | 27.47 | 26.87 | -0.37 | -1.36% | 26.50 | 27.48 | 8754 | 2342.54 | 0.68% |
| 2024-05-08 | 27.76 | 27.24 | -0.43 | -1.55% | 27.17 | 27.78 | 4473 | 1227.04 | 0.35% |
| 2024-05-07 | 27.95 | 27.67 | -0.20 | -0.72% | 27.48 | 27.95 | 12392 | 3430.11 | 0.97% |
| 2024-05-06 | 28.12 | 27.87 | -0.43 | -1.52% | 27.80 | 28.84 | 8533 | 2395.87 | 0.67% |
| 2024-04-30 | 28.82 | 28.30 | -0.33 | -1.15% | 28.21 | 28.96 | 5666 | 1615.42 | 0.44% |
| 2024-04-29 | 27.30 | 28.63 | 1.33 | 4.87% | 27.30 | 28.70 | 15318 | 4316.68 | 1.20% |
| 2024-04-26 | 27.76 | 27.30 | -0.56 | -2.01% | 27.15 | 28.02 | 14100 | 3905.94 | 1.10% |
| 2024-04-25 | 27.67 | 27.86 | -0.14 | -0.50% | 27.50 | 28.03 | 8681 | 2416.49 | 0.68% |
| 2024-04-24 | 28.06 | 28.00 | -0.15 | -0.53% | 27.41 | 28.34 | 5193 | 1442.21 | 0.41% |
| 2024-04-23 | 28.18 | 28.15 | -0.15 | -0.53% | 27.30 | 28.23 | 7399 | 2048.90 | 0.58% |
| 2024-04-22 | 28.30 | 28.30 | -0.15 | -0.53% | 28.00 | 28.69 | 13688 | 3884.87 | 1.07% |
| 2024-04-19 | 28.65 | 28.45 | -0.34 | -1.18% | 28.15 | 28.93 | 14068 | 3992.77 | 1.10% |
| 2024-04-18 | 28.64 | 28.79 | 0.14 | 0.49% | 28.11 | 29.02 | 10232 | 2950.93 | 0.80% |
| 2024-04-17 | 27.38 | 28.65 | 1.15 | 4.18% | 27.13 | 28.80 | 8992 | 2514.07 | 0.70% |
| 2024-04-16 | 28.18 | 27.50 | -0.97 | -3.41% | 26.18 | 28.18 | 10857 | 2971.72 | 0.85% |
| 2024-04-15 | 28.07 | 28.47 | 0.17 | 0.60% | 27.73 | 28.75 | 11146 | 3159.43 | 0.87% |
| 2024-04-12 | 28.01 | 28.30 | 0.24 | 0.86% | 27.89 | 28.53 | 5777 | 1634.56 | 0.45% |
| 2024-04-11 | 28.00 | 28.06 | 0.27 | 0.97% | 27.54 | 28.25 | 5161 | 1445.96 | 0.40% |
| 2024-04-10 | 28.05 | 27.79 | -0.13 | -0.47% | 27.43 | 28.15 | 7598 | 2105.96 | 0.59% |
| 2024-04-09 | 28.35 | 27.92 | -0.64 | -2.24% | 27.80 | 28.40 | 9012 | 2530.63 | 0.70% |
| 2024-04-08 | 28.35 | 28.56 | 0.22 | 0.78% | 27.55 | 29.23 | 27198 | 7638.51 | 2.12% |
| 2024-04-03 | 28.36 | 28.34 | -0.02 | -0.07% | 27.76 | 29.20 | 5663 | 1608.86 | 0.44% |
| 2024-04-02 | 28.50 | 28.36 | -0.14 | -0.49% | 28.20 | 28.76 | 2782 | 791.14 | 0.22% |
| 2024-04-01 | 28.37 | 28.50 | 0.58 | 2.08% | 27.93 | 28.53 | 4247 | 1199.63 | 0.33% |
| 2024-03-29 | 27.72 | 27.92 | 0.14 | 0.50% | 27.53 | 27.94 | 3758 | 1039.90 | 0.29% |
| 2024-03-28 | 27.85 | 27.78 | -0.20 | -0.71% | 27.73 | 28.42 | 8424 | 2371.53 | 0.66% |
| 2024-03-27 | 27.90 | 27.98 | 0.18 | 0.65% | 27.31 | 28.17 | 11280 | 3130.94 | 0.88% |
| 2024-03-26 | 27.99 | 27.80 | -0.47 | -1.66% | 27.69 | 28.38 | 11531 | 3214.31 | 0.90% |
| 2024-03-25 | 28.70 | 28.27 | -0.42 | -1.46% | 28.05 | 28.91 | 6465 | 1831.36 | 0.51% |
| 2024-03-22 | 28.93 | 28.69 | 0.00 | 0.00% | 28.41 | 28.94 | 5250 | 1501.73 | 0.41% |
| 2024-03-21 | 28.43 | 28.69 | 0.26 | 0.91% | 28.42 | 28.84 | 4887 | 1397.39 | 0.38% |
| 2024-03-20 | 28.45 | 28.43 | -0.17 | -0.59% | 28.33 | 28.99 | 6598 | 1885.38 | 0.52% |
| 2024-03-19 | 29.09 | 28.60 | -0.25 | -0.87% | 28.20 | 29.30 | 9889 | 2840.18 | 0.77% |
| 2024-03-18 | 27.94 | 28.85 | 0.87 | 3.11% | 27.70 | 28.85 | 12030 | 3414.76 | 0.94% |
| 2024-03-15 | 27.28 | 27.98 | 0.70 | 2.57% | 27.16 | 27.98 | 14028 | 3884.33 | 1.10% |
| 2024-03-14 | 26.81 | 27.28 | 0.47 | 1.75% | 26.37 | 27.28 | 8927 | 2406.76 | 0.70% |
| 2024-03-13 | 26.30 | 26.81 | 0.50 | 1.90% | 26.28 | 27.50 | 12113 | 3237.89 | 0.95% |
| 2024-03-12 | 26.50 | 26.31 | -0.19 | -0.72% | 26.07 | 26.60 | 6783 | 1781.24 | 0.53% |
| 2024-03-11 | 26.23 | 26.50 | 0.32 | 1.22% | 26.00 | 26.50 | 5512 | 1447.73 | 0.43% |
| 2024-03-08 | 25.80 | 26.18 | 0.31 | 1.20% | 25.63 | 26.40 | 12136 | 3162.47 | 0.95% |
| 2024-03-07 | 25.47 | 25.87 | 0.40 | 1.57% | 25.07 | 26.00 | 16595 | 4223.71 | 1.30% |
| 2024-03-06 | 24.38 | 25.47 | 0.87 | 3.54% | 24.38 | 25.56 | 12069 | 3015.22 | 0.94% |
| 2024-03-05 | 24.72 | 24.60 | 0.09 | 0.37% | 24.31 | 24.78 | 5870 | 1442.65 | 0.46% |
| 2024-03-04 | 24.62 | 24.51 | -0.09 | -0.37% | 24.37 | 24.83 | 6654 | 1635.73 | 0.52% |
| 2024-03-01 | 24.48 | 24.60 | -0.06 | -0.24% | 24.22 | 24.80 | 7641 | 1869.87 | 0.60% |
| 2024-02-29 | 23.79 | 24.66 | 0.44 | 1.82% | 23.78 | 24.66 | 5925 | 1446.92 | 0.46% |
| 2024-02-28 | 24.88 | 24.22 | -0.53 | -2.14% | 24.16 | 24.97 | 7682 | 1889.73 | 0.60% |
| 2024-02-27 | 24.60 | 24.75 | 0.15 | 0.61% | 24.40 | 24.83 | 5490 | 1353.95 | 0.43% |
| 2024-02-26 | 24.75 | 24.60 | -0.18 | -0.73% | 24.27 | 24.99 | 4329 | 1065.58 | 0.34% |
| 2024-02-23 | 24.03 | 24.78 | 0.28 | 1.14% | 24.03 | 24.84 | 3907 | 959.69 | 0.31% |
| 2024-02-22 | 23.85 | 24.50 | 0.65 | 2.73% | 23.37 | 24.50 | 5316 | 1279.25 | 0.42% |
| 2024-02-21 | 23.68 | 23.85 | 0.28 | 1.19% | 23.10 | 24.05 | 5222 | 1237.29 | 0.41% |
| 2024-02-20 | 23.30 | 23.57 | 0.20 | 0.86% | 23.00 | 23.72 | 3464 | 809.71 | 0.27% |
| 2024-02-19 | 22.81 | 23.37 | 0.17 | 0.73% | 22.81 | 23.53 | 4420 | 1026.19 | 0.35% |
| 2024-02-08 | 21.69 | 23.20 | 1.50 | 6.91% | 21.34 | 23.20 | 7662 | 1718.63 | 0.60% |
| 2024-02-07 | 21.99 | 21.70 | -0.81 | -3.60% | 21.00 | 22.27 | 11357 | 2434.85 | 0.89% |
| 2024-02-06 | 22.72 | 22.51 | -0.49 | -2.13% | 20.70 | 22.72 | 16475 | 3502.44 | 1.29% |
| 2024-02-05 | 22.60 | 23.00 | -0.96 | -4.01% | 21.56 | 23.00 | 9786 | 2138.04 | 0.76% |
| 2024-02-02 | 23.38 | 23.96 | 0.46 | 1.96% | 21.28 | 23.96 | 11860 | 2671.18 | 0.93% |