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 | 28.67 | 28.66 | 0.35 | 1.24% | 28.25 | 29.06 | 11247 | 3232.50 | 0.45% |
| 2024-05-08 | 28.73 | 28.31 | -0.42 | -1.46% | 28.02 | 28.87 | 12965 | 3697.07 | 0.52% |
| 2024-05-07 | 28.55 | 28.73 | -0.04 | -0.14% | 28.30 | 28.82 | 12419 | 3554.67 | 0.50% |
| 2024-05-06 | 27.90 | 28.77 | 0.84 | 3.01% | 27.87 | 28.79 | 15990 | 4539.57 | 0.64% |
| 2024-04-30 | 27.59 | 27.93 | 0.15 | 0.54% | 27.42 | 28.17 | 13108 | 3655.83 | 0.53% |
| 2024-04-29 | 26.32 | 27.78 | 1.47 | 5.59% | 26.31 | 27.85 | 22140 | 6078.94 | 0.89% |
| 2024-04-26 | 26.06 | 26.31 | 0.31 | 1.19% | 25.61 | 26.46 | 6867 | 1802.70 | 0.28% |
| 2024-04-25 | 26.23 | 26.00 | -0.23 | -0.88% | 25.95 | 26.50 | 5311 | 1389.27 | 0.21% |
| 2024-04-24 | 25.79 | 26.23 | 0.57 | 2.22% | 25.42 | 26.26 | 6890 | 1794.19 | 0.28% |
| 2024-04-23 | 25.60 | 25.66 | -0.09 | -0.35% | 25.33 | 25.96 | 4944 | 1265.57 | 0.20% |
| 2024-04-22 | 25.06 | 25.75 | 0.31 | 1.22% | 24.96 | 26.00 | 9031 | 2317.23 | 0.36% |
| 2024-04-19 | 25.02 | 25.44 | 0.55 | 2.21% | 24.63 | 25.59 | 12794 | 3215.81 | 1.02% |
| 2024-04-18 | 25.03 | 24.89 | -0.24 | -0.96% | 24.51 | 25.26 | 7301 | 1825.27 | 0.58% |
| 2024-04-17 | 24.52 | 25.13 | 1.16 | 4.84% | 24.05 | 25.25 | 11909 | 2967.54 | 0.95% |
| 2024-04-16 | 25.27 | 23.97 | -1.30 | -5.14% | 23.91 | 25.35 | 17100 | 4162.40 | 1.37% |
| 2024-04-15 | 25.58 | 25.27 | -0.51 | -1.98% | 24.76 | 26.09 | 14673 | 3737.38 | 1.17% |
| 2024-04-12 | 25.53 | 25.78 | 0.03 | 0.12% | 25.53 | 26.04 | 5693 | 1466.86 | 0.46% |
| 2024-04-11 | 25.80 | 25.75 | 0.25 | 0.98% | 25.55 | 25.96 | 7167 | 1845.58 | 0.57% |
| 2024-04-10 | 25.89 | 25.50 | -0.39 | -1.51% | 25.40 | 25.99 | 5467 | 1403.50 | 0.44% |
| 2024-04-09 | 26.10 | 25.89 | 0.12 | 0.47% | 25.35 | 26.10 | 7736 | 1994.02 | 0.62% |
| 2024-04-08 | 26.26 | 25.77 | -0.09 | -0.35% | 25.63 | 26.30 | 10460 | 2715.71 | 0.84% |
| 2024-04-03 | 25.77 | 25.86 | 0.06 | 0.23% | 25.41 | 26.08 | 9926 | 2553.88 | 0.79% |
| 2024-04-02 | 25.59 | 25.80 | 0.50 | 1.98% | 25.25 | 25.89 | 12461 | 3199.87 | 1.00% |
| 2024-04-01 | 24.89 | 25.30 | 0.71 | 2.89% | 24.78 | 25.76 | 15184 | 3844.10 | 1.22% |
| 2024-03-29 | 24.22 | 24.59 | 0.36 | 1.49% | 24.17 | 24.67 | 7033 | 1722.68 | 0.56% |
| 2024-03-28 | 24.57 | 24.23 | -0.24 | -0.98% | 24.13 | 24.75 | 12527 | 3052.81 | 1.00% |
| 2024-03-27 | 24.85 | 24.47 | -0.50 | -2.00% | 24.47 | 25.06 | 7762 | 1920.59 | 0.62% |
| 2024-03-26 | 25.18 | 24.97 | 0.01 | 0.04% | 24.70 | 25.26 | 7333 | 1830.78 | 0.59% |
| 2024-03-25 | 25.70 | 24.96 | -0.42 | -1.65% | 24.94 | 25.75 | 7088 | 1784.75 | 0.57% |
| 2024-03-22 | 25.67 | 25.38 | -0.34 | -1.32% | 25.21 | 25.80 | 8669 | 2205.46 | 0.69% |
| 2024-03-21 | 26.01 | 25.72 | -0.35 | -1.34% | 25.50 | 26.30 | 10560 | 2717.37 | 0.85% |
| 2024-03-20 | 26.18 | 26.07 | 0.21 | 0.81% | 25.62 | 26.40 | 9168 | 2390.40 | 0.73% |
| 2024-03-19 | 26.18 | 25.86 | -0.54 | -2.05% | 25.76 | 26.37 | 9847 | 2552.26 | 0.79% |
| 2024-03-18 | 26.40 | 26.40 | 0.03 | 0.11% | 25.86 | 26.58 | 13366 | 3492.98 | 1.07% |
| 2024-03-15 | 26.12 | 26.37 | 0.35 | 1.35% | 26.02 | 26.66 | 6885 | 1815.79 | 0.55% |
| 2024-03-14 | 26.55 | 26.02 | -0.49 | -1.85% | 25.81 | 26.80 | 7499 | 1967.26 | 0.60% |
| 2024-03-13 | 26.78 | 26.51 | -0.27 | -1.01% | 26.51 | 26.89 | 6296 | 1676.42 | 0.50% |
| 2024-03-12 | 26.30 | 26.78 | 0.46 | 1.75% | 26.10 | 26.99 | 12452 | 3304.41 | 1.00% |
| 2024-03-11 | 25.70 | 26.32 | 0.68 | 2.65% | 25.70 | 26.45 | 9357 | 2446.59 | 0.75% |
| 2024-03-08 | 25.56 | 25.64 | 0.08 | 0.31% | 25.50 | 25.87 | 6859 | 1761.51 | 0.55% |
| 2024-03-07 | 25.79 | 25.56 | -0.23 | -0.89% | 25.56 | 26.09 | 6646 | 1714.73 | 0.53% |
| 2024-03-06 | 25.80 | 25.79 | -0.14 | -0.54% | 25.40 | 26.23 | 13205 | 3397.85 | 1.06% |
| 2024-03-05 | 26.28 | 25.93 | -0.46 | -1.74% | 25.70 | 26.37 | 15594 | 4062.69 | 1.25% |
| 2024-03-04 | 26.70 | 26.39 | -0.01 | -0.04% | 25.92 | 26.71 | 13264 | 3482.41 | 1.06% |
| 2024-03-01 | 27.15 | 26.40 | -0.50 | -1.86% | 26.22 | 27.15 | 18722 | 4962.97 | 1.50% |
| 2024-02-29 | 26.17 | 26.90 | 0.66 | 2.52% | 26.05 | 27.08 | 15133 | 4041.56 | 1.21% |
| 2024-02-28 | 28.01 | 26.24 | -1.52 | -5.48% | 26.22 | 28.58 | 27816 | 7618.32 | 2.23% |
| 2024-02-27 | 27.31 | 27.76 | 0.04 | 0.14% | 27.31 | 27.86 | 11281 | 3117.30 | 0.90% |
| 2024-02-26 | 27.94 | 27.72 | 0.21 | 0.76% | 27.25 | 27.97 | 12603 | 3488.73 | 1.01% |
| 2024-02-23 | 26.94 | 27.51 | 0.71 | 2.65% | 26.10 | 27.68 | 17032 | 4587.06 | 1.36% |
| 2024-02-22 | 26.84 | 26.80 | -0.04 | -0.15% | 26.51 | 27.10 | 6399 | 1715.41 | 0.51% |
| 2024-02-21 | 26.65 | 26.84 | -0.26 | -0.96% | 26.57 | 27.50 | 10859 | 2935.53 | 0.87% |
| 2024-02-20 | 26.64 | 27.10 | 0.35 | 1.31% | 26.12 | 27.17 | 7173 | 1928.05 | 0.57% |
| 2024-02-19 | 26.48 | 26.75 | 0.40 | 1.52% | 26.38 | 27.37 | 9232 | 2473.91 | 0.74% |
| 2024-02-08 | 24.55 | 26.35 | 1.84 | 7.51% | 24.08 | 26.96 | 20230 | 5158.68 | 1.62% |
| 2024-02-07 | 25.85 | 24.51 | -0.83 | -3.28% | 23.98 | 26.18 | 17253 | 4327.70 | 1.38% |
| 2024-02-06 | 22.70 | 25.34 | 2.22 | 9.60% | 22.58 | 25.43 | 17971 | 4389.42 | 1.44% |
| 2024-02-05 | 24.66 | 23.12 | -1.54 | -6.24% | 22.70 | 24.67 | 18826 | 4425.57 | 1.51% |
| 2024-02-02 | 25.65 | 24.66 | -0.74 | -2.91% | 24.13 | 26.18 | 12904 | 3235.86 | 1.03% |
| 2024-02-01 | 25.21 | 25.40 | -0.40 | -1.55% | 24.73 | 26.70 | 16086 | 4128.55 | 1.29% |
| 2024-01-31 | 25.96 | 25.80 | -0.26 | -1.00% | 25.10 | 26.40 | 18573 | 4732.99 | 1.49% |
| 2024-01-30 | 26.67 | 26.06 | -0.59 | -2.21% | 25.68 | 26.67 | 11384 | 2975.71 | 0.91% |