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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 25.75 | 25.72 | -0.13 | -0.50% | 25.45 | 25.94 | 45778 | 11748.71 | 1.70% |
| 2024-05-16 | 26.45 | 25.85 | -0.60 | -2.27% | 25.77 | 26.63 | 60615 | 15817.56 | 2.26% |
| 2024-05-15 | 26.93 | 26.45 | -0.47 | -1.75% | 26.26 | 26.94 | 41205 | 10910.18 | 1.53% |
| 2024-05-14 | 27.71 | 26.92 | -0.73 | -2.64% | 26.65 | 27.85 | 83759 | 22624.84 | 3.12% |
| 2024-05-13 | 27.62 | 27.65 | 0.19 | 0.69% | 27.15 | 27.76 | 70974 | 19543.91 | 2.64% |
| 2024-05-10 | 27.71 | 27.46 | -0.06 | -0.22% | 27.13 | 27.93 | 43068 | 11827.58 | 1.60% |
| 2024-05-09 | 27.49 | 27.52 | 0.03 | 0.11% | 26.98 | 27.85 | 63060 | 17288.85 | 2.35% |
| 2024-05-08 | 27.83 | 27.49 | -0.54 | -1.93% | 27.37 | 28.59 | 62125 | 17280.95 | 2.31% |
| 2024-05-07 | 27.54 | 28.03 | 0.45 | 1.63% | 27.25 | 28.35 | 81462 | 22654.42 | 3.03% |
| 2024-05-06 | 26.69 | 27.58 | 1.30 | 4.95% | 26.40 | 27.75 | 65464 | 17793.93 | 2.44% |
| 2024-04-30 | 25.90 | 26.28 | 0.30 | 1.15% | 25.90 | 26.71 | 52305 | 13810.76 | 1.95% |
| 2024-04-29 | 25.99 | 25.98 | -0.02 | -0.08% | 25.60 | 26.13 | 56579 | 14649.52 | 2.11% |
| 2024-04-26 | 26.06 | 26.00 | -0.04 | -0.15% | 25.71 | 26.35 | 42184 | 10963.18 | 1.57% |
| 2024-04-25 | 25.78 | 26.04 | 0.28 | 1.09% | 25.69 | 26.45 | 39800 | 10382.40 | 1.48% |
| 2024-04-24 | 26.51 | 25.76 | -0.81 | -3.05% | 25.43 | 26.63 | 94010 | 24289.48 | 3.50% |
| 2024-04-23 | 27.07 | 26.57 | -0.28 | -1.04% | 26.41 | 27.58 | 45533 | 12267.85 | 1.70% |
| 2024-04-22 | 27.30 | 26.85 | -0.58 | -2.11% | 26.40 | 27.37 | 42089 | 11307.83 | 1.57% |
| 2024-04-19 | 26.88 | 27.43 | 0.52 | 1.93% | 26.80 | 27.83 | 46017 | 12633.75 | 1.71% |
| 2024-04-18 | 27.00 | 26.91 | -0.14 | -0.52% | 26.75 | 27.45 | 38443 | 10420.21 | 1.43% |
| 2024-04-17 | 27.19 | 27.05 | -0.15 | -0.55% | 26.83 | 27.67 | 66639 | 18098.30 | 2.48% |
| 2024-04-16 | 27.80 | 27.20 | -0.66 | -2.37% | 27.05 | 28.19 | 44329 | 12222.42 | 1.65% |
| 2024-04-15 | 27.30 | 27.86 | 0.43 | 1.57% | 27.11 | 28.05 | 43453 | 12021.66 | 1.62% |
| 2024-04-12 | 26.83 | 27.43 | 0.49 | 1.82% | 26.83 | 27.86 | 39091 | 10761.80 | 1.46% |
| 2024-04-11 | 26.54 | 26.94 | 0.21 | 0.79% | 26.53 | 27.45 | 29928 | 8096.83 | 1.11% |
| 2024-04-10 | 26.81 | 26.73 | -0.22 | -0.82% | 26.41 | 26.99 | 51769 | 13807.15 | 1.93% |
| 2024-04-09 | 27.03 | 26.95 | -0.21 | -0.77% | 26.40 | 27.27 | 36105 | 9661.29 | 1.34% |
| 2024-04-08 | 27.57 | 27.16 | -0.41 | -1.49% | 26.80 | 27.57 | 39989 | 10874.69 | 1.49% |
| 2024-04-03 | 27.88 | 27.57 | -0.34 | -1.22% | 27.37 | 28.18 | 68285 | 18899.43 | 2.54% |
| 2024-04-02 | 27.67 | 27.91 | 0.23 | 0.83% | 27.40 | 28.10 | 42893 | 11920.99 | 1.60% |
| 2024-04-01 | 28.01 | 27.68 | -0.32 | -1.14% | 27.31 | 28.23 | 45258 | 12511.82 | 1.71% |
| 2024-03-29 | 26.70 | 28.00 | 1.30 | 4.87% | 26.68 | 28.28 | 44055 | 12155.60 | 1.66% |
| 2024-03-28 | 26.72 | 26.70 | -0.10 | -0.37% | 26.58 | 27.47 | 42677 | 11477.67 | 1.61% |
| 2024-03-27 | 26.79 | 26.80 | -0.17 | -0.63% | 26.79 | 27.51 | 38084 | 10315.67 | 1.44% |
| 2024-03-26 | 26.98 | 26.97 | -0.01 | -0.04% | 26.60 | 27.08 | 32732 | 8778.50 | 1.23% |
| 2024-03-25 | 27.16 | 26.98 | -0.35 | -1.28% | 26.94 | 27.52 | 35646 | 9717.89 | 1.34% |
| 2024-03-22 | 27.66 | 27.33 | -0.37 | -1.34% | 27.17 | 27.83 | 31093 | 8510.05 | 1.17% |
| 2024-03-21 | 28.15 | 27.70 | -0.45 | -1.60% | 27.69 | 28.28 | 27059 | 7532.58 | 1.02% |
| 2024-03-20 | 28.11 | 28.15 | -0.14 | -0.49% | 28.04 | 28.40 | 26619 | 7498.80 | 1.00% |
| 2024-03-19 | 28.50 | 28.29 | -0.22 | -0.77% | 28.29 | 28.90 | 29524 | 8444.67 | 1.11% |
| 2024-03-18 | 28.72 | 28.51 | -0.21 | -0.73% | 28.00 | 28.96 | 49460 | 14012.13 | 1.87% |
| 2024-03-15 | 28.67 | 28.72 | 0.05 | 0.17% | 28.30 | 28.81 | 34384 | 9802.34 | 1.30% |
| 2024-03-14 | 29.01 | 28.67 | -0.22 | -0.76% | 28.47 | 29.15 | 24496 | 7044.90 | 0.92% |
| 2024-03-13 | 28.66 | 28.89 | 0.20 | 0.70% | 28.45 | 29.14 | 26114 | 7543.64 | 0.99% |
| 2024-03-12 | 29.20 | 28.69 | -0.60 | -2.05% | 28.43 | 29.37 | 34698 | 9991.86 | 1.31% |
| 2024-03-11 | 28.57 | 29.29 | 0.29 | 1.00% | 28.57 | 29.66 | 44548 | 13068.19 | 1.68% |
| 2024-03-08 | 28.69 | 29.00 | 0.34 | 1.19% | 28.47 | 29.15 | 41939 | 12111.23 | 1.58% |
| 2024-03-07 | 28.45 | 28.66 | 0.04 | 0.14% | 28.45 | 29.37 | 38126 | 11050.13 | 1.44% |
| 2024-03-06 | 28.46 | 28.62 | 0.16 | 0.56% | 28.28 | 29.09 | 41147 | 11861.59 | 1.55% |
| 2024-03-05 | 28.05 | 28.46 | 0.16 | 0.57% | 28.02 | 28.56 | 42433 | 12024.40 | 1.60% |
| 2024-03-04 | 28.15 | 28.30 | 0.09 | 0.32% | 27.97 | 28.48 | 43783 | 12347.40 | 1.65% |
| 2024-03-01 | 28.83 | 28.21 | -0.47 | -1.64% | 28.00 | 29.16 | 43082 | 12183.98 | 1.63% |
| 2024-02-29 | 26.70 | 28.68 | 1.50 | 5.52% | 26.70 | 28.68 | 64026 | 17886.18 | 2.42% |
| 2024-02-28 | 28.02 | 27.18 | -0.81 | -2.89% | 27.14 | 28.96 | 61109 | 17027.48 | 2.31% |
| 2024-02-27 | 26.55 | 27.99 | 1.21 | 4.52% | 26.55 | 27.99 | 59756 | 16526.49 | 2.25% |
| 2024-02-26 | 27.00 | 26.78 | -0.22 | -0.81% | 26.64 | 27.10 | 26636 | 7140.46 | 1.00% |
| 2024-02-23 | 27.43 | 27.00 | -0.50 | -1.82% | 26.63 | 27.73 | 43384 | 11720.39 | 1.64% |
| 2024-02-22 | 26.69 | 27.50 | 0.85 | 3.19% | 26.54 | 27.72 | 56957 | 15495.41 | 2.15% |
| 2024-02-21 | 25.92 | 26.65 | 0.53 | 2.03% | 25.92 | 27.22 | 55754 | 14934.73 | 2.10% |
| 2024-02-20 | 26.04 | 26.12 | 0.09 | 0.35% | 25.70 | 26.41 | 45832 | 11973.73 | 1.73% |
| 2024-02-19 | 26.00 | 26.03 | -0.01 | -0.04% | 24.80 | 26.28 | 74332 | 19081.81 | 2.80% |