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 | 26.10 | 26.60 | 0.01 | 0.04% | 26.01 | 27.25 | 12515 | 3341.41 | 1.63% |
| 2024-05-08 | 27.18 | 26.59 | -0.39 | -1.45% | 26.40 | 27.44 | 12617 | 3380.27 | 1.65% |
| 2024-05-07 | 26.68 | 26.98 | 0.46 | 1.73% | 26.48 | 27.25 | 13690 | 3689.61 | 1.79% |
| 2024-05-06 | 25.78 | 26.52 | 0.96 | 3.76% | 25.78 | 26.87 | 16904 | 4488.77 | 2.20% |
| 2024-04-30 | 25.51 | 25.56 | -0.02 | -0.08% | 25.30 | 25.76 | 9430 | 2410.44 | 1.23% |
| 2024-04-29 | 24.75 | 25.58 | 0.89 | 3.60% | 24.75 | 25.69 | 13687 | 3476.14 | 1.79% |
| 2024-04-26 | 24.40 | 24.69 | 0.27 | 1.11% | 24.28 | 24.77 | 10584 | 2599.92 | 1.38% |
| 2024-04-25 | 24.30 | 24.42 | 0.23 | 0.95% | 24.10 | 24.88 | 7984 | 1952.20 | 1.04% |
| 2024-04-24 | 24.25 | 24.19 | 0.05 | 0.21% | 23.81 | 24.37 | 6956 | 1674.84 | 0.91% |
| 2024-04-23 | 23.45 | 24.14 | 0.63 | 2.68% | 23.45 | 24.40 | 10282 | 2465.97 | 1.34% |
| 2024-04-22 | 22.84 | 23.51 | 0.61 | 2.66% | 22.60 | 24.01 | 11091 | 2606.52 | 1.45% |
| 2024-04-19 | 23.42 | 22.90 | -0.56 | -2.39% | 22.63 | 23.42 | 8660 | 1987.85 | 1.13% |
| 2024-04-18 | 23.38 | 23.46 | 0.04 | 0.17% | 22.77 | 23.87 | 10977 | 2572.64 | 1.43% |
| 2024-04-17 | 22.62 | 23.42 | 0.84 | 3.72% | 22.60 | 23.80 | 13652 | 3188.29 | 1.78% |
| 2024-04-16 | 24.00 | 22.58 | -1.42 | -5.92% | 22.50 | 24.10 | 14860 | 3414.65 | 1.94% |
| 2024-04-15 | 24.75 | 24.00 | -0.84 | -3.38% | 23.71 | 25.04 | 13941 | 3379.62 | 1.82% |
| 2024-04-12 | 24.90 | 24.84 | -0.06 | -0.24% | 24.81 | 25.61 | 9976 | 2504.23 | 1.30% |
| 2024-04-11 | 25.09 | 24.90 | -0.21 | -0.84% | 24.76 | 25.43 | 10672 | 2667.86 | 1.39% |
| 2024-04-10 | 25.89 | 25.11 | -0.69 | -2.67% | 24.91 | 25.89 | 8572 | 2163.17 | 1.12% |
| 2024-04-09 | 24.58 | 25.80 | 1.22 | 4.96% | 24.58 | 25.92 | 15879 | 3999.94 | 2.07% |
| 2024-04-08 | 25.85 | 24.58 | -1.36 | -5.24% | 24.58 | 25.85 | 15352 | 3836.59 | 2.00% |
| 2024-04-03 | 26.52 | 25.94 | -0.81 | -3.03% | 25.80 | 26.79 | 12340 | 3220.27 | 1.61% |
| 2024-04-02 | 27.38 | 26.75 | -0.50 | -1.83% | 26.50 | 27.38 | 13534 | 3643.36 | 1.77% |
| 2024-04-01 | 25.92 | 27.25 | 1.70 | 6.65% | 25.92 | 27.48 | 18854 | 5057.37 | 2.46% |
| 2024-03-29 | 25.45 | 25.55 | 0.00 | 0.00% | 25.00 | 25.75 | 10198 | 2580.23 | 1.33% |
| 2024-03-28 | 25.18 | 25.55 | 0.37 | 1.47% | 25.01 | 25.74 | 9821 | 2501.40 | 1.28% |
| 2024-03-27 | 25.78 | 25.18 | -0.58 | -2.25% | 25.13 | 26.13 | 10807 | 2774.47 | 1.41% |
| 2024-03-26 | 26.10 | 25.76 | -0.25 | -0.96% | 25.40 | 26.12 | 10233 | 2636.80 | 1.33% |
| 2024-03-25 | 27.02 | 26.01 | -1.21 | -4.45% | 26.00 | 27.20 | 13354 | 3532.10 | 1.74% |
| 2024-03-22 | 29.10 | 27.22 | -1.55 | -5.39% | 27.01 | 29.18 | 20414 | 5636.55 | 2.66% |
| 2024-03-21 | 29.53 | 28.77 | -0.75 | -2.54% | 28.59 | 29.76 | 11042 | 3206.23 | 1.44% |
| 2024-03-20 | 29.24 | 29.52 | 0.24 | 0.82% | 29.03 | 29.80 | 9598 | 2819.22 | 1.25% |
| 2024-03-19 | 29.59 | 29.28 | -0.46 | -1.55% | 29.25 | 29.88 | 8606 | 2543.47 | 1.12% |
| 2024-03-18 | 29.15 | 29.74 | 0.56 | 1.92% | 28.82 | 29.74 | 13497 | 3962.65 | 1.76% |
| 2024-03-15 | 28.80 | 29.18 | 0.26 | 0.90% | 28.60 | 29.35 | 7983 | 2309.70 | 1.04% |
| 2024-03-14 | 29.50 | 28.92 | -0.22 | -0.75% | 28.67 | 29.78 | 11259 | 3294.89 | 1.47% |
| 2024-03-13 | 29.36 | 29.14 | -0.25 | -0.85% | 28.80 | 29.66 | 13756 | 4017.58 | 1.79% |
| 2024-03-12 | 29.31 | 29.39 | 0.21 | 0.72% | 28.71 | 29.68 | 15945 | 4671.79 | 2.08% |
| 2024-03-11 | 28.97 | 29.18 | 0.21 | 0.72% | 27.80 | 29.25 | 23660 | 6732.71 | 3.09% |
| 2024-03-08 | 29.80 | 28.97 | -0.83 | -2.79% | 28.91 | 30.16 | 8226 | 2416.52 | 1.07% |
| 2024-03-07 | 30.77 | 29.80 | -0.96 | -3.12% | 29.68 | 31.00 | 8842 | 2675.28 | 1.15% |
| 2024-03-06 | 31.50 | 30.76 | -0.68 | -2.16% | 30.67 | 31.70 | 7509 | 2324.24 | 0.98% |
| 2024-03-05 | 32.13 | 31.44 | -0.77 | -2.39% | 31.21 | 32.13 | 8082 | 2563.80 | 1.05% |
| 2024-03-04 | 32.76 | 32.21 | -0.41 | -1.26% | 32.05 | 33.21 | 7331 | 2377.19 | 0.96% |
| 2024-03-01 | 32.80 | 32.62 | -0.18 | -0.55% | 32.21 | 32.80 | 6270 | 2040.84 | 0.82% |
| 2024-02-29 | 31.81 | 32.80 | 0.56 | 1.74% | 31.70 | 33.13 | 11437 | 3707.29 | 1.49% |
| 2024-02-28 | 33.32 | 32.24 | -0.96 | -2.89% | 32.00 | 34.86 | 17367 | 5801.22 | 2.27% |
| 2024-02-27 | 32.01 | 33.20 | 0.86 | 2.66% | 31.63 | 33.20 | 8917 | 2898.87 | 1.16% |
| 2024-02-26 | 31.55 | 32.34 | 0.72 | 2.28% | 31.40 | 32.97 | 9604 | 3091.14 | 1.25% |
| 2024-02-23 | 30.90 | 31.62 | 0.54 | 1.74% | 30.40 | 31.95 | 8694 | 2702.58 | 1.13% |
| 2024-02-22 | 30.71 | 31.08 | 0.07 | 0.23% | 30.70 | 31.40 | 5564 | 1725.10 | 0.73% |
| 2024-02-21 | 30.70 | 31.01 | 0.31 | 1.01% | 30.20 | 31.95 | 8783 | 2740.00 | 1.15% |
| 2024-02-20 | 30.50 | 30.70 | 0.30 | 0.99% | 29.95 | 31.08 | 8094 | 2480.50 | 1.06% |
| 2024-02-19 | 31.19 | 30.40 | -0.26 | -0.85% | 29.85 | 31.19 | 15138 | 4594.06 | 1.97% |
| 2024-02-08 | 31.12 | 30.66 | 0.00 | 0.00% | 30.00 | 32.73 | 21262 | 6689.57 | 2.77% |
| 2024-02-07 | 29.92 | 30.66 | 0.73 | 2.44% | 29.43 | 31.74 | 17228 | 5338.56 | 2.25% |
| 2024-02-06 | 25.30 | 29.93 | 4.53 | 17.83% | 24.50 | 29.98 | 16820 | 4584.73 | 2.19% |
| 2024-02-05 | 27.60 | 25.40 | -2.96 | -10.44% | 24.85 | 27.63 | 13289 | 3475.60 | 1.73% |
| 2024-02-02 | 29.99 | 28.36 | -1.72 | -5.72% | 27.22 | 30.19 | 7707 | 2208.34 | 1.01% |
| 2024-02-01 | 29.97 | 30.08 | 0.15 | 0.50% | 28.80 | 30.56 | 8144 | 2424.79 | 1.06% |
| 2024-01-31 | 31.91 | 29.93 | -2.73 | -8.36% | 29.66 | 32.20 | 16296 | 4957.08 | 2.13% |
| 2024-01-30 | 32.70 | 32.66 | -0.62 | -1.86% | 31.80 | 33.65 | 4718 | 1530.30 | 0.62% |