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 | 27.67 | 26.11 | -1.72 | -6.18% | 25.90 | 27.67 | 79874 | 21071.72 | 3.74% |
| 2024-05-09 | 27.92 | 27.83 | 0.00 | 0.00% | 27.40 | 28.23 | 52913 | 14656.24 | 2.48% |
| 2024-05-08 | 27.80 | 27.83 | -0.15 | -0.54% | 27.37 | 28.27 | 44951 | 12524.20 | 2.11% |
| 2024-05-07 | 28.10 | 27.98 | -0.50 | -1.76% | 27.70 | 28.28 | 72379 | 20222.79 | 3.39% |
| 2024-05-06 | 27.50 | 28.48 | 1.04 | 3.79% | 27.13 | 28.99 | 116730 | 32481.96 | 5.47% |
| 2024-04-30 | 26.86 | 27.44 | 0.41 | 1.52% | 26.86 | 28.57 | 121406 | 33904.45 | 5.69% |
| 2024-04-29 | 27.30 | 27.03 | -0.12 | -0.44% | 26.82 | 27.49 | 77056 | 20852.25 | 3.61% |
| 2024-04-26 | 27.87 | 27.15 | -0.54 | -1.95% | 27.00 | 28.00 | 120427 | 33162.06 | 5.64% |
| 2024-04-25 | 25.84 | 27.69 | 1.54 | 5.89% | 24.95 | 28.34 | 133111 | 35186.90 | 6.24% |
| 2024-04-24 | 25.60 | 26.15 | 0.16 | 0.62% | 25.50 | 26.45 | 86172 | 22368.96 | 4.04% |
| 2024-04-23 | 26.54 | 25.99 | -1.13 | -4.17% | 25.86 | 27.69 | 107024 | 28487.99 | 5.02% |
| 2024-04-22 | 26.48 | 27.12 | 0.64 | 2.42% | 25.42 | 28.40 | 163558 | 44039.55 | 7.67% |
| 2024-04-19 | 23.70 | 26.48 | 2.41 | 10.01% | 23.60 | 26.48 | 153591 | 38804.95 | 7.20% |
| 2024-04-18 | 24.53 | 24.07 | -1.19 | -4.71% | 23.80 | 24.86 | 122626 | 29769.08 | 5.75% |
| 2024-04-17 | 23.17 | 25.26 | 1.46 | 6.13% | 23.17 | 25.48 | 171657 | 42539.61 | 8.05% |
| 2024-04-16 | 23.40 | 23.80 | 0.89 | 3.88% | 22.60 | 25.00 | 225885 | 53657.09 | 10.59% |
| 2024-04-15 | 21.00 | 22.91 | 2.08 | 9.99% | 20.90 | 22.91 | 123576 | 27202.00 | 5.79% |
| 2024-04-12 | 20.80 | 20.83 | 0.01 | 0.05% | 20.72 | 21.23 | 47139 | 9877.33 | 2.21% |
| 2024-04-11 | 20.71 | 20.82 | -0.39 | -1.84% | 20.49 | 21.28 | 55560 | 11629.15 | 2.60% |
| 2024-04-10 | 22.00 | 21.21 | -0.98 | -4.42% | 20.88 | 22.19 | 81039 | 17251.31 | 3.80% |
| 2024-04-09 | 22.00 | 22.19 | -0.60 | -2.63% | 21.46 | 22.50 | 117289 | 25701.04 | 5.50% |
| 2024-04-08 | 22.95 | 22.79 | 0.40 | 1.79% | 22.61 | 23.96 | 224208 | 52201.47 | 10.51% |
| 2024-04-03 | 20.90 | 22.39 | 2.04 | 10.02% | 20.90 | 22.39 | 142530 | 31482.00 | 6.68% |
| 2024-04-02 | 21.00 | 20.35 | -0.63 | -3.00% | 20.26 | 21.07 | 34192 | 7012.17 | 1.60% |
| 2024-04-01 | 20.39 | 20.98 | 0.76 | 3.76% | 20.32 | 21.08 | 39638 | 8236.98 | 1.86% |
| 2024-03-29 | 20.08 | 20.22 | 0.26 | 1.30% | 19.64 | 20.24 | 27288 | 5430.28 | 1.28% |
| 2024-03-28 | 19.51 | 19.96 | 0.37 | 1.89% | 19.50 | 20.33 | 35764 | 7149.62 | 1.68% |
| 2024-03-27 | 20.50 | 19.59 | -0.95 | -4.63% | 19.59 | 20.60 | 42085 | 8403.85 | 1.97% |
| 2024-03-26 | 20.61 | 20.54 | -0.28 | -1.34% | 20.30 | 21.18 | 48584 | 10022.59 | 2.28% |
| 2024-03-25 | 21.20 | 20.82 | -0.45 | -2.12% | 20.74 | 22.22 | 76199 | 16272.41 | 3.57% |
| 2024-03-22 | 21.00 | 21.27 | 0.40 | 1.92% | 20.84 | 21.95 | 83854 | 17975.05 | 3.93% |
| 2024-03-21 | 20.76 | 20.87 | 0.15 | 0.72% | 20.71 | 21.27 | 50526 | 10600.13 | 2.37% |
| 2024-03-20 | 20.43 | 20.72 | 0.16 | 0.78% | 20.43 | 20.80 | 34829 | 7186.73 | 1.63% |
| 2024-03-19 | 20.87 | 20.56 | -0.30 | -1.44% | 20.52 | 20.88 | 40999 | 8470.55 | 1.92% |
| 2024-03-18 | 20.57 | 20.86 | 0.19 | 0.92% | 20.57 | 20.88 | 52329 | 10858.30 | 2.45% |
| 2024-03-15 | 20.77 | 20.67 | -0.33 | -1.57% | 20.43 | 20.91 | 50180 | 10354.58 | 2.35% |
| 2024-03-14 | 20.97 | 21.00 | 0.04 | 0.19% | 20.12 | 21.21 | 77377 | 15944.63 | 3.63% |
| 2024-03-13 | 21.44 | 20.96 | 0.56 | 2.75% | 20.86 | 22.03 | 125959 | 26841.59 | 5.90% |
| 2024-03-12 | 20.70 | 20.40 | -0.60 | -2.86% | 20.24 | 20.83 | 81588 | 16705.35 | 3.82% |
| 2024-03-11 | 19.92 | 21.00 | 1.16 | 5.85% | 19.92 | 21.15 | 131242 | 27076.74 | 6.15% |
| 2024-03-08 | 19.01 | 19.84 | 0.97 | 5.14% | 18.85 | 20.66 | 87225 | 17208.53 | 4.09% |
| 2024-03-07 | 19.46 | 18.87 | -0.49 | -2.53% | 18.80 | 19.57 | 49063 | 9424.32 | 2.30% |
| 2024-03-06 | 19.23 | 19.36 | 0.08 | 0.41% | 19.13 | 19.60 | 47102 | 9119.17 | 2.21% |
| 2024-03-05 | 19.58 | 19.28 | -0.65 | -3.26% | 19.26 | 19.83 | 62996 | 12275.29 | 2.95% |
| 2024-03-04 | 19.74 | 19.93 | 0.18 | 0.91% | 19.15 | 19.97 | 107164 | 20999.22 | 5.02% |
| 2024-03-01 | 20.40 | 19.75 | 0.61 | 3.19% | 19.43 | 20.64 | 162876 | 32417.40 | 7.63% |
| 2024-02-29 | 17.17 | 19.14 | 1.74 | 10.00% | 17.16 | 19.14 | 53714 | 9947.44 | 2.52% |
| 2024-02-28 | 19.20 | 17.40 | -1.89 | -9.80% | 17.36 | 19.49 | 92128 | 17045.79 | 4.32% |
| 2024-02-27 | 18.50 | 19.29 | 0.77 | 4.16% | 18.25 | 19.29 | 57202 | 10853.96 | 2.68% |
| 2024-02-26 | 18.29 | 18.52 | 0.30 | 1.65% | 18.05 | 18.92 | 53014 | 9799.98 | 2.48% |
| 2024-02-23 | 17.60 | 18.22 | 0.56 | 3.17% | 17.56 | 18.35 | 58204 | 10465.92 | 2.73% |
| 2024-02-22 | 17.15 | 17.66 | 0.51 | 2.97% | 17.12 | 17.68 | 53602 | 9361.16 | 2.51% |
| 2024-02-21 | 17.00 | 17.15 | 0.00 | 0.00% | 16.81 | 17.91 | 63918 | 11131.65 | 3.00% |
| 2024-02-20 | 16.54 | 17.15 | 0.50 | 3.00% | 16.32 | 17.26 | 61455 | 10328.60 | 2.88% |
| 2024-02-19 | 16.69 | 16.65 | 0.71 | 4.45% | 16.18 | 16.88 | 84998 | 14016.16 | 3.98% |
| 2024-02-08 | 14.44 | 15.94 | 1.45 | 10.01% | 14.03 | 15.94 | 87710 | 13288.82 | 4.11% |
| 2024-02-07 | 15.15 | 14.49 | -0.57 | -3.78% | 14.28 | 15.37 | 79324 | 11828.22 | 3.72% |
| 2024-02-06 | 14.97 | 15.06 | 0.48 | 3.29% | 13.91 | 15.59 | 74895 | 10964.31 | 3.51% |
| 2024-02-05 | 15.80 | 14.58 | -1.62 | -10.00% | 14.58 | 16.19 | 59177 | 8860.89 | 2.77% |
| 2024-02-02 | 17.13 | 16.20 | -0.82 | -4.82% | 15.73 | 17.30 | 49845 | 8272.91 | 2.34% |
| 2024-02-01 | 17.00 | 17.02 | 0.12 | 0.71% | 16.67 | 17.48 | 57135 | 9741.79 | 2.68% |