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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 26.69 | 26.24 | -0.45 | -1.69% | 26.00 | 26.78 | 27621 | 7246.66 | 1.06% |
| 2024-05-07 | 26.80 | 26.69 | -0.09 | -0.34% | 26.55 | 26.83 | 24666 | 6571.02 | 0.95% |
| 2024-05-06 | 27.16 | 26.78 | -0.17 | -0.63% | 26.40 | 27.16 | 34356 | 9170.27 | 1.32% |
| 2024-04-30 | 27.60 | 26.95 | -0.68 | -2.46% | 26.82 | 27.62 | 34300 | 9294.96 | 1.32% |
| 2024-04-29 | 27.32 | 27.63 | 0.33 | 1.21% | 27.24 | 27.84 | 42256 | 11622.87 | 1.63% |
| 2024-04-26 | 27.05 | 27.30 | -0.40 | -1.44% | 26.78 | 27.38 | 40380 | 10956.70 | 1.55% |
| 2024-04-25 | 27.35 | 27.70 | -0.18 | -0.65% | 26.81 | 27.98 | 43253 | 11895.50 | 1.66% |
| 2024-04-24 | 30.73 | 27.88 | -2.85 | -9.27% | 27.66 | 30.81 | 92209 | 26326.71 | 3.55% |
| 2024-04-23 | 31.30 | 30.73 | -0.78 | -2.48% | 30.41 | 31.38 | 16295 | 5022.18 | 0.63% |
| 2024-04-22 | 30.32 | 31.51 | 0.72 | 2.34% | 30.25 | 31.71 | 15030 | 4686.43 | 0.58% |
| 2024-04-19 | 31.10 | 30.79 | -0.49 | -1.57% | 30.52 | 31.42 | 12722 | 3929.95 | 0.49% |
| 2024-04-18 | 31.00 | 31.28 | 0.00 | 0.00% | 31.00 | 31.97 | 13732 | 4328.74 | 0.53% |
| 2024-04-17 | 31.23 | 31.28 | 0.30 | 0.97% | 31.02 | 31.99 | 11451 | 3599.50 | 0.44% |
| 2024-04-16 | 32.06 | 30.98 | -1.12 | -3.49% | 30.97 | 32.32 | 14948 | 4709.12 | 0.57% |
| 2024-04-15 | 32.52 | 32.10 | -0.53 | -1.62% | 31.40 | 32.70 | 27992 | 8946.81 | 1.08% |
| 2024-04-12 | 33.03 | 32.63 | -1.07 | -3.18% | 32.50 | 33.68 | 23439 | 7740.55 | 0.90% |
| 2024-04-11 | 33.35 | 33.70 | -0.49 | -1.43% | 32.68 | 34.36 | 30587 | 10195.95 | 1.18% |
| 2024-04-10 | 32.55 | 34.19 | 1.47 | 4.49% | 32.38 | 34.65 | 33314 | 11219.22 | 1.28% |
| 2024-04-09 | 31.56 | 32.72 | 1.19 | 3.77% | 31.30 | 34.08 | 27156 | 8910.95 | 1.04% |
| 2024-04-08 | 31.66 | 31.53 | -0.47 | -1.47% | 31.53 | 32.66 | 21122 | 6813.29 | 0.81% |
| 2024-04-03 | 31.18 | 32.00 | 0.71 | 2.27% | 31.06 | 32.41 | 19874 | 6341.98 | 0.76% |
| 2024-04-02 | 30.45 | 31.29 | 0.88 | 2.89% | 30.02 | 31.57 | 26532 | 8233.93 | 1.02% |
| 2024-04-01 | 28.95 | 30.41 | 1.36 | 4.68% | 28.95 | 30.98 | 21110 | 6355.82 | 0.81% |
| 2024-03-29 | 28.63 | 29.05 | 0.38 | 1.33% | 28.63 | 29.05 | 5649 | 1630.44 | 0.22% |
| 2024-03-28 | 28.19 | 28.67 | 0.19 | 0.67% | 28.19 | 28.99 | 7521 | 2155.10 | 0.29% |
| 2024-03-27 | 28.73 | 28.48 | -0.25 | -0.87% | 28.42 | 29.08 | 6921 | 1990.91 | 0.27% |
| 2024-03-26 | 28.49 | 28.73 | 0.24 | 0.84% | 28.41 | 28.88 | 9694 | 2776.67 | 0.37% |
| 2024-03-25 | 29.00 | 28.49 | -0.71 | -2.43% | 28.28 | 29.20 | 11183 | 3232.79 | 0.43% |
| 2024-03-22 | 29.80 | 29.20 | -0.61 | -2.05% | 29.05 | 30.05 | 9113 | 2679.75 | 0.35% |
| 2024-03-21 | 29.54 | 29.81 | 0.27 | 0.91% | 29.43 | 30.07 | 12531 | 3728.49 | 0.48% |
| 2024-03-20 | 29.55 | 29.54 | -0.05 | -0.17% | 29.45 | 29.76 | 7984 | 2359.56 | 0.31% |
| 2024-03-19 | 29.66 | 29.59 | -0.13 | -0.44% | 29.50 | 29.80 | 10408 | 3087.11 | 0.40% |
| 2024-03-18 | 29.92 | 29.72 | -0.37 | -1.23% | 29.50 | 30.20 | 17812 | 5294.78 | 0.69% |
| 2024-03-15 | 30.20 | 30.09 | -0.10 | -0.33% | 29.60 | 30.47 | 11599 | 3469.63 | 0.45% |
| 2024-03-14 | 30.33 | 30.19 | -0.13 | -0.43% | 29.81 | 30.79 | 14596 | 4418.05 | 0.56% |
| 2024-03-13 | 29.40 | 30.32 | 0.70 | 2.36% | 29.20 | 31.18 | 21915 | 6581.11 | 0.84% |
| 2024-03-12 | 28.49 | 29.62 | 0.95 | 3.31% | 28.49 | 29.65 | 16263 | 4745.88 | 0.63% |
| 2024-03-11 | 28.71 | 28.67 | -0.05 | -0.17% | 28.35 | 28.90 | 11356 | 3242.43 | 0.44% |
| 2024-03-08 | 28.99 | 28.72 | -0.21 | -0.73% | 28.42 | 29.09 | 12694 | 3650.21 | 0.49% |
| 2024-03-07 | 28.76 | 28.93 | 0.14 | 0.49% | 28.41 | 29.38 | 11082 | 3209.38 | 0.43% |
| 2024-03-06 | 29.40 | 28.79 | -0.61 | -2.07% | 28.40 | 29.44 | 10915 | 3137.58 | 0.42% |
| 2024-03-05 | 28.57 | 29.40 | 0.84 | 2.94% | 28.50 | 29.42 | 16878 | 4924.09 | 0.65% |
| 2024-03-04 | 29.00 | 28.56 | -0.44 | -1.52% | 28.29 | 29.20 | 9935 | 2839.59 | 0.38% |
| 2024-03-01 | 28.22 | 29.00 | 0.75 | 2.65% | 27.92 | 29.18 | 12110 | 3482.47 | 0.47% |
| 2024-02-29 | 27.80 | 28.25 | 0.40 | 1.44% | 27.31 | 28.80 | 10391 | 2917.25 | 0.40% |
| 2024-02-28 | 28.95 | 27.85 | -1.13 | -3.90% | 27.64 | 29.38 | 11542 | 3305.95 | 0.44% |
| 2024-02-27 | 28.55 | 28.98 | 0.28 | 0.98% | 28.45 | 29.00 | 6814 | 1961.30 | 0.26% |
| 2024-02-26 | 28.50 | 28.70 | -0.10 | -0.35% | 28.50 | 29.29 | 6527 | 1879.07 | 0.25% |
| 2024-02-23 | 28.60 | 28.80 | 0.04 | 0.14% | 28.50 | 28.87 | 6896 | 1980.52 | 0.27% |
| 2024-02-22 | 28.82 | 28.76 | 0.00 | 0.00% | 28.57 | 29.00 | 7272 | 2089.39 | 0.28% |
| 2024-02-21 | 28.55 | 28.76 | 0.01 | 0.03% | 28.12 | 29.25 | 8386 | 2420.85 | 0.32% |
| 2024-02-20 | 28.98 | 28.75 | -0.43 | -1.47% | 28.50 | 28.99 | 11115 | 3191.62 | 0.43% |
| 2024-02-19 | 27.81 | 29.18 | 1.71 | 6.22% | 27.68 | 29.44 | 25239 | 7313.42 | 0.97% |
| 2024-02-08 | 25.51 | 27.47 | 1.41 | 5.41% | 25.51 | 27.58 | 19621 | 5207.87 | 0.75% |
| 2024-02-07 | 26.00 | 26.06 | 0.06 | 0.23% | 25.70 | 26.60 | 13727 | 3585.68 | 0.53% |
| 2024-02-06 | 24.50 | 26.00 | 1.00 | 4.00% | 24.25 | 26.25 | 21923 | 5547.02 | 0.84% |
| 2024-02-05 | 26.28 | 25.00 | -1.67 | -6.26% | 24.99 | 26.51 | 18857 | 4835.92 | 0.73% |
| 2024-02-02 | 27.20 | 26.67 | -0.27 | -1.00% | 25.69 | 27.54 | 12961 | 3482.91 | 0.50% |
| 2024-02-01 | 26.68 | 26.94 | 0.40 | 1.51% | 25.71 | 27.05 | 12831 | 3397.73 | 0.49% |
| 2024-01-31 | 27.64 | 26.54 | -1.16 | -4.19% | 26.28 | 28.00 | 15535 | 4184.34 | 0.60% |
| 2024-01-30 | 28.20 | 27.70 | -0.73 | -2.57% | 27.70 | 28.84 | 7722 | 2183.43 | 0.30% |
| 2024-01-29 | 29.00 | 28.43 | -0.72 | -2.47% | 28.32 | 29.25 | 11938 | 3419.61 | 0.46% |