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 | 27.20 | 26.38 | -0.83 | -3.05% | 26.28 | 27.20 | 6928 | 1841.49 | 0.96% |
| 2024-05-07 | 26.97 | 27.21 | 0.27 | 1.00% | 26.75 | 27.23 | 5886 | 1592.63 | 0.82% |
| 2024-05-06 | 27.10 | 26.94 | 0.45 | 1.70% | 26.70 | 27.13 | 6746 | 1815.47 | 0.94% |
| 2024-04-30 | 26.78 | 26.49 | -0.35 | -1.30% | 26.22 | 26.96 | 6826 | 1811.78 | 0.95% |
| 2024-04-29 | 26.72 | 26.84 | 0.54 | 2.05% | 26.35 | 26.98 | 8874 | 2370.86 | 1.23% |
| 2024-04-26 | 25.69 | 26.30 | 0.86 | 3.38% | 25.39 | 26.56 | 12252 | 3198.59 | 1.70% |
| 2024-04-25 | 25.49 | 25.44 | -0.20 | -0.78% | 25.31 | 25.66 | 8992 | 2290.72 | 1.25% |
| 2024-04-24 | 24.78 | 25.64 | 0.90 | 3.64% | 24.78 | 25.66 | 9749 | 2476.06 | 1.35% |
| 2024-04-23 | 24.58 | 24.74 | 0.39 | 1.60% | 24.36 | 25.27 | 8562 | 2132.18 | 1.19% |
| 2024-04-22 | 23.93 | 24.35 | 0.09 | 0.37% | 23.37 | 24.93 | 7209 | 1745.65 | 1.00% |
| 2024-04-19 | 24.62 | 24.26 | -0.36 | -1.46% | 24.04 | 24.88 | 5765 | 1400.72 | 0.80% |
| 2024-04-18 | 24.70 | 24.62 | 0.01 | 0.04% | 23.83 | 25.10 | 11433 | 2800.77 | 1.59% |
| 2024-04-17 | 23.08 | 24.61 | 1.71 | 7.47% | 23.08 | 25.06 | 14531 | 3554.88 | 2.02% |
| 2024-04-16 | 24.78 | 22.90 | -1.81 | -7.32% | 22.72 | 24.80 | 13768 | 3207.58 | 1.91% |
| 2024-04-15 | 26.14 | 24.71 | -1.69 | -6.40% | 24.28 | 26.38 | 14626 | 3701.28 | 2.03% |
| 2024-04-12 | 26.39 | 26.40 | 0.05 | 0.19% | 26.20 | 26.97 | 7478 | 1984.44 | 1.04% |
| 2024-04-11 | 26.27 | 26.35 | 0.01 | 0.04% | 25.95 | 26.85 | 9365 | 2474.63 | 1.30% |
| 2024-04-10 | 27.66 | 26.34 | -0.71 | -2.62% | 26.08 | 27.66 | 9863 | 2628.21 | 1.37% |
| 2024-04-09 | 26.58 | 27.05 | 0.50 | 1.88% | 26.57 | 27.26 | 8625 | 2326.74 | 1.20% |
| 2024-04-08 | 27.41 | 26.55 | -0.95 | -3.45% | 26.40 | 28.40 | 12549 | 3382.91 | 1.74% |
| 2024-04-03 | 27.91 | 27.50 | -0.48 | -1.72% | 27.12 | 28.00 | 9823 | 2705.64 | 1.36% |
| 2024-04-02 | 28.95 | 27.98 | -0.91 | -3.15% | 27.78 | 28.95 | 13934 | 3915.05 | 1.93% |
| 2024-04-01 | 28.43 | 28.89 | 1.42 | 5.17% | 28.21 | 29.45 | 20924 | 6014.77 | 2.90% |
| 2024-03-29 | 26.97 | 27.47 | 0.18 | 0.66% | 26.44 | 27.66 | 15964 | 4290.34 | 2.22% |
| 2024-03-28 | 27.00 | 27.29 | 0.15 | 0.55% | 26.35 | 27.78 | 18144 | 4910.73 | 2.52% |
| 2024-03-27 | 28.01 | 27.14 | -0.98 | -3.49% | 27.04 | 28.31 | 12220 | 3349.77 | 1.70% |
| 2024-03-26 | 29.00 | 28.12 | -0.68 | -2.36% | 27.66 | 29.18 | 15040 | 4244.95 | 2.09% |
| 2024-03-25 | 30.17 | 28.80 | -1.40 | -4.64% | 28.70 | 30.30 | 14612 | 4307.43 | 2.03% |
| 2024-03-22 | 31.38 | 30.20 | -0.73 | -2.36% | 29.50 | 31.42 | 14198 | 4288.32 | 1.97% |
| 2024-03-21 | 31.55 | 30.93 | -0.28 | -0.90% | 30.31 | 31.95 | 14415 | 4482.65 | 2.00% |
| 2024-03-20 | 30.62 | 31.21 | 0.49 | 1.60% | 30.60 | 31.48 | 11652 | 3614.37 | 1.62% |
| 2024-03-19 | 30.58 | 30.72 | 0.12 | 0.39% | 30.50 | 31.34 | 15479 | 4782.15 | 2.15% |
| 2024-03-18 | 29.90 | 30.60 | 0.97 | 3.27% | 29.50 | 30.61 | 16460 | 4950.26 | 2.28% |
| 2024-03-15 | 29.40 | 29.63 | 0.23 | 0.78% | 28.85 | 29.68 | 12052 | 3526.87 | 1.67% |
| 2024-03-14 | 30.27 | 29.40 | -0.75 | -2.49% | 28.80 | 30.29 | 14611 | 4306.58 | 2.03% |
| 2024-03-13 | 29.86 | 30.15 | 0.29 | 0.97% | 29.66 | 30.65 | 13736 | 4138.49 | 1.91% |
| 2024-03-12 | 29.60 | 29.86 | 0.27 | 0.91% | 29.08 | 30.18 | 14005 | 4147.35 | 1.94% |
| 2024-03-11 | 29.20 | 29.59 | 0.41 | 1.41% | 28.60 | 29.65 | 11815 | 3443.71 | 1.64% |
| 2024-03-08 | 29.06 | 29.18 | 0.20 | 0.69% | 28.18 | 29.48 | 13618 | 3915.77 | 1.89% |
| 2024-03-07 | 28.99 | 28.98 | 0.07 | 0.24% | 28.80 | 29.83 | 17403 | 5114.42 | 2.42% |
| 2024-03-06 | 28.84 | 28.91 | 0.00 | 0.00% | 28.19 | 29.60 | 14956 | 4309.85 | 2.08% |
| 2024-03-05 | 29.00 | 28.91 | -0.33 | -1.13% | 28.41 | 29.75 | 16808 | 4920.80 | 2.33% |
| 2024-03-04 | 29.52 | 29.24 | -0.26 | -0.88% | 28.68 | 29.97 | 21839 | 6383.04 | 3.03% |
| 2024-03-01 | 29.55 | 29.50 | 0.05 | 0.17% | 28.76 | 30.05 | 20967 | 6168.18 | 2.91% |
| 2024-02-29 | 27.80 | 29.45 | 1.45 | 5.18% | 27.75 | 29.51 | 21945 | 6319.06 | 3.05% |
| 2024-02-28 | 31.54 | 28.00 | -3.80 | -11.95% | 27.90 | 32.39 | 31899 | 9658.80 | 4.43% |
| 2024-02-27 | 30.45 | 31.80 | 1.08 | 3.52% | 29.95 | 31.80 | 24269 | 7496.78 | 3.37% |
| 2024-02-26 | 30.45 | 30.72 | 0.62 | 2.06% | 30.05 | 32.64 | 27722 | 8587.40 | 3.85% |
| 2024-02-23 | 28.01 | 30.10 | 2.30 | 8.27% | 27.71 | 30.80 | 32723 | 9640.83 | 4.54% |
| 2024-02-22 | 26.69 | 27.80 | 1.05 | 3.93% | 26.69 | 28.10 | 16797 | 4625.62 | 2.33% |
| 2024-02-21 | 26.18 | 26.75 | 0.40 | 1.52% | 25.90 | 28.20 | 19266 | 5215.38 | 2.67% |
| 2024-02-20 | 26.63 | 26.35 | -0.25 | -0.94% | 25.82 | 26.90 | 23544 | 6192.93 | 3.27% |
| 2024-02-19 | 24.27 | 26.60 | 2.43 | 10.05% | 24.19 | 27.74 | 42257 | 11154.49 | 5.86% |
| 2024-02-08 | 20.41 | 24.17 | 4.03 | 20.01% | 19.93 | 24.17 | 34047 | 7473.25 | 4.73% |
| 2024-02-07 | 21.29 | 20.14 | -0.98 | -4.64% | 19.61 | 21.40 | 32343 | 6638.42 | 4.49% |
| 2024-02-06 | 21.50 | 21.12 | -0.54 | -2.49% | 19.71 | 22.62 | 35809 | 7508.04 | 4.97% |
| 2024-02-05 | 25.61 | 21.66 | -3.77 | -14.83% | 20.90 | 25.61 | 29765 | 6644.17 | 4.13% |
| 2024-02-02 | 27.43 | 25.43 | -2.00 | -7.29% | 24.23 | 27.90 | 20354 | 5273.67 | 2.83% |
| 2024-02-01 | 27.36 | 27.43 | -0.27 | -0.97% | 26.55 | 27.99 | 12619 | 3437.35 | 1.75% |
| 2024-01-31 | 29.76 | 27.70 | -2.09 | -7.02% | 27.50 | 29.89 | 14368 | 4087.09 | 1.99% |
| 2024-01-30 | 30.13 | 29.79 | -0.65 | -2.14% | 29.70 | 30.88 | 12214 | 3698.92 | 1.70% |