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 | 25.58 | 25.88 | -0.04 | -0.15% | 25.58 | 26.07 | 18883 | 4886.81 | 1.69% |
| 2024-05-08 | 26.39 | 25.92 | -0.88 | -3.28% | 25.70 | 26.69 | 27090 | 7087.22 | 2.42% |
| 2024-05-07 | 26.38 | 26.80 | 0.24 | 0.90% | 26.36 | 27.66 | 30118 | 8162.39 | 2.69% |
| 2024-05-06 | 27.45 | 26.56 | -0.36 | -1.34% | 26.50 | 27.80 | 27964 | 7555.36 | 2.50% |
| 2024-04-30 | 26.78 | 26.92 | -0.10 | -0.37% | 26.40 | 27.79 | 32850 | 8871.88 | 2.94% |
| 2024-04-29 | 26.88 | 27.02 | 2.02 | 8.08% | 26.58 | 27.81 | 46632 | 12634.47 | 4.17% |
| 2024-04-26 | 24.19 | 25.00 | 0.81 | 3.35% | 24.07 | 25.27 | 23788 | 5915.92 | 2.13% |
| 2024-04-25 | 24.41 | 24.19 | -0.19 | -0.78% | 23.75 | 24.68 | 17655 | 4301.85 | 1.58% |
| 2024-04-24 | 23.70 | 24.38 | 0.95 | 4.05% | 23.43 | 24.38 | 19992 | 4811.66 | 1.79% |
| 2024-04-23 | 23.13 | 23.43 | 0.38 | 1.65% | 23.07 | 23.75 | 17454 | 4094.25 | 1.56% |
| 2024-04-22 | 22.66 | 23.05 | -0.31 | -1.33% | 22.20 | 23.44 | 18941 | 4327.26 | 1.69% |
| 2024-04-19 | 23.88 | 23.36 | -0.66 | -2.75% | 23.11 | 23.94 | 19164 | 4495.03 | 1.71% |
| 2024-04-18 | 24.00 | 24.02 | -0.01 | -0.04% | 23.27 | 24.57 | 30783 | 7376.83 | 2.75% |
| 2024-04-17 | 22.50 | 24.03 | 2.20 | 10.08% | 22.50 | 24.15 | 35622 | 8415.65 | 3.18% |
| 2024-04-16 | 24.26 | 21.83 | -2.67 | -10.90% | 21.60 | 24.51 | 41395 | 9264.15 | 3.70% |
| 2024-04-15 | 26.08 | 24.50 | -2.04 | -7.69% | 24.06 | 26.08 | 41563 | 10315.79 | 3.71% |
| 2024-04-12 | 26.79 | 26.54 | -0.58 | -2.14% | 26.30 | 27.39 | 23758 | 6353.01 | 2.12% |
| 2024-04-11 | 26.53 | 27.12 | 0.58 | 2.19% | 26.35 | 27.88 | 34035 | 9322.51 | 3.04% |
| 2024-04-10 | 27.35 | 26.54 | -0.81 | -2.96% | 26.06 | 27.75 | 21681 | 5757.91 | 1.94% |
| 2024-04-09 | 27.10 | 27.35 | 0.28 | 1.03% | 26.42 | 27.45 | 24671 | 6662.09 | 2.20% |
| 2024-04-08 | 27.03 | 27.07 | -0.34 | -1.24% | 26.29 | 27.50 | 33752 | 9086.14 | 3.02% |
| 2024-04-03 | 28.86 | 27.41 | -1.38 | -4.79% | 27.39 | 28.97 | 31187 | 8665.04 | 2.79% |
| 2024-04-02 | 30.43 | 28.79 | -1.61 | -5.30% | 28.45 | 30.47 | 35909 | 10447.73 | 3.21% |
| 2024-04-01 | 29.63 | 30.40 | 0.77 | 2.60% | 29.55 | 31.10 | 29577 | 9014.73 | 2.64% |
| 2024-03-29 | 30.88 | 29.63 | -1.47 | -4.73% | 29.11 | 31.34 | 42080 | 12526.54 | 3.76% |
| 2024-03-28 | 30.00 | 31.10 | 0.60 | 1.97% | 29.99 | 31.96 | 32899 | 10295.75 | 2.94% |
| 2024-03-27 | 30.82 | 30.50 | -0.67 | -2.15% | 30.20 | 31.81 | 37295 | 11527.62 | 3.33% |
| 2024-03-26 | 33.00 | 31.17 | -2.55 | -7.56% | 31.05 | 33.36 | 62573 | 20183.01 | 5.59% |
| 2024-03-25 | 35.90 | 33.72 | -2.18 | -6.07% | 33.60 | 36.98 | 75293 | 26658.22 | 6.73% |
| 2024-03-22 | 35.15 | 35.90 | 0.72 | 2.05% | 33.42 | 37.28 | 105798 | 37396.82 | 9.45% |
| 2024-03-21 | 34.60 | 35.18 | 1.14 | 3.35% | 34.30 | 37.30 | 98987 | 35243.45 | 8.84% |
| 2024-03-20 | 32.51 | 34.04 | 1.11 | 3.37% | 32.39 | 34.87 | 68971 | 23445.09 | 6.16% |
| 2024-03-19 | 34.00 | 32.93 | -1.05 | -3.09% | 32.78 | 34.99 | 58251 | 19704.44 | 5.20% |
| 2024-03-18 | 33.10 | 33.98 | 1.12 | 3.41% | 32.81 | 34.80 | 62132 | 20986.17 | 5.55% |
| 2024-03-15 | 33.01 | 32.86 | -0.69 | -2.06% | 31.90 | 33.10 | 54357 | 17671.25 | 4.86% |
| 2024-03-14 | 34.00 | 33.55 | -2.18 | -6.10% | 33.02 | 34.94 | 69747 | 23730.40 | 6.23% |
| 2024-03-13 | 33.54 | 35.73 | 2.53 | 7.62% | 33.20 | 36.88 | 111185 | 39206.86 | 9.93% |
| 2024-03-12 | 34.14 | 33.20 | -0.72 | -2.12% | 33.08 | 34.56 | 45977 | 15478.23 | 4.11% |
| 2024-03-11 | 33.40 | 33.92 | -0.31 | -0.91% | 32.70 | 34.18 | 50243 | 16819.02 | 4.49% |
| 2024-03-08 | 32.89 | 34.23 | 1.58 | 4.84% | 32.22 | 34.44 | 54863 | 18374.76 | 4.90% |
| 2024-03-07 | 34.01 | 32.65 | -1.00 | -2.97% | 31.94 | 34.44 | 58431 | 19329.97 | 5.22% |
| 2024-03-06 | 34.14 | 33.65 | -1.91 | -5.37% | 32.80 | 35.00 | 82448 | 27957.24 | 7.37% |
| 2024-03-05 | 37.00 | 35.56 | -2.64 | -6.91% | 35.45 | 38.83 | 92648 | 34368.15 | 8.28% |
| 2024-03-04 | 36.30 | 38.20 | 1.67 | 4.57% | 35.23 | 38.44 | 98185 | 36446.83 | 8.77% |
| 2024-03-01 | 34.30 | 36.53 | 1.53 | 4.37% | 33.22 | 40.83 | 120438 | 43171.33 | 10.76% |
| 2024-02-29 | 32.65 | 35.00 | 1.63 | 4.88% | 32.65 | 35.33 | 83810 | 28785.33 | 7.49% |
| 2024-02-28 | 34.34 | 33.37 | -1.51 | -4.33% | 32.61 | 37.96 | 132669 | 47775.45 | 11.85% |
| 2024-02-27 | 33.53 | 34.88 | 0.65 | 1.90% | 31.83 | 35.30 | 97032 | 32499.62 | 8.67% |
| 2024-02-26 | 33.40 | 34.23 | -1.65 | -4.60% | 32.97 | 35.15 | 107161 | 36378.38 | 9.58% |
| 2024-02-23 | 33.31 | 35.88 | 2.70 | 8.14% | 32.18 | 38.93 | 147635 | 51834.55 | 13.19% |
| 2024-02-22 | 31.30 | 33.18 | -0.47 | -1.40% | 30.63 | 33.95 | 122337 | 39659.87 | 10.93% |
| 2024-02-21 | 30.00 | 33.65 | 5.29 | 18.65% | 29.00 | 34.00 | 149890 | 47500.27 | 13.39% |
| 2024-02-20 | 28.36 | 28.36 | 4.73 | 20.02% | 28.36 | 28.36 | 8931 | 2532.88 | 0.80% |
| 2024-02-19 | 23.63 | 23.63 | 3.94 | 20.01% | 23.63 | 23.63 | 3910 | 923.92 | 0.35% |
| 2024-02-08 | 17.45 | 19.69 | 2.34 | 13.49% | 16.91 | 19.95 | 37118 | 6908.24 | 3.32% |
| 2024-02-07 | 18.10 | 17.35 | -0.69 | -3.82% | 17.14 | 18.69 | 34039 | 6136.10 | 3.04% |
| 2024-02-06 | 17.20 | 18.04 | 0.64 | 3.68% | 16.00 | 18.58 | 36093 | 6242.39 | 3.22% |
| 2024-02-05 | 19.85 | 17.40 | -2.91 | -14.33% | 16.83 | 20.11 | 40024 | 7237.60 | 3.58% |
| 2024-02-02 | 21.56 | 20.31 | -1.51 | -6.92% | 19.54 | 22.25 | 25843 | 5374.33 | 2.31% |
| 2024-02-01 | 21.89 | 21.82 | -0.14 | -0.64% | 21.21 | 22.55 | 23606 | 5181.76 | 2.11% |
| 2024-01-31 | 23.86 | 21.96 | -2.09 | -8.69% | 21.82 | 24.36 | 33844 | 7685.73 | 3.02% |
| 2024-01-30 | 25.16 | 24.05 | -0.74 | -2.99% | 24.00 | 25.26 | 18174 | 4474.56 | 1.62% |