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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 27.65 | 27.31 | -0.36 | -1.30% | 27.26 | 28.28 | 57035 | 15804.45 | 1.26% |
| 2024-05-13 | 26.57 | 27.67 | 1.12 | 4.22% | 26.55 | 28.21 | 86283 | 23789.27 | 1.91% |
| 2024-05-10 | 27.29 | 26.55 | -0.73 | -2.68% | 26.20 | 27.29 | 66787 | 17734.76 | 1.48% |
| 2024-05-09 | 26.63 | 27.28 | 0.58 | 2.17% | 26.59 | 27.79 | 61937 | 16972.23 | 1.37% |
| 2024-05-08 | 27.41 | 26.70 | -0.75 | -2.73% | 26.66 | 27.90 | 77690 | 21064.29 | 1.72% |
| 2024-05-07 | 27.71 | 27.45 | -0.37 | -1.33% | 27.14 | 28.00 | 67800 | 18684.62 | 1.50% |
| 2024-05-06 | 27.00 | 27.82 | 0.92 | 3.42% | 27.00 | 28.05 | 77271 | 21455.17 | 1.71% |
| 2024-04-30 | 26.15 | 26.90 | 0.63 | 2.40% | 26.15 | 27.53 | 69462 | 18807.43 | 1.54% |
| 2024-04-29 | 26.33 | 26.27 | -0.06 | -0.23% | 26.27 | 27.77 | 116334 | 31333.89 | 2.57% |
| 2024-04-26 | 25.30 | 26.33 | 1.46 | 5.87% | 24.78 | 26.60 | 106839 | 27698.22 | 2.36% |
| 2024-04-25 | 24.05 | 24.87 | 0.64 | 2.64% | 23.90 | 25.25 | 73010 | 18033.87 | 1.62% |
| 2024-04-24 | 25.40 | 24.23 | -1.16 | -4.57% | 24.14 | 25.58 | 98686 | 24285.73 | 2.18% |
| 2024-04-23 | 25.63 | 25.39 | -0.18 | -0.70% | 24.97 | 26.26 | 80208 | 20466.33 | 1.77% |
| 2024-04-22 | 24.70 | 25.57 | 0.52 | 2.08% | 24.55 | 26.09 | 82402 | 20955.15 | 1.82% |
| 2024-04-19 | 26.58 | 25.05 | -0.45 | -1.76% | 24.70 | 26.97 | 103162 | 26091.05 | 2.28% |
| 2024-04-18 | 24.00 | 25.50 | 1.90 | 8.05% | 23.72 | 25.92 | 131932 | 32941.33 | 2.92% |
| 2024-04-17 | 23.00 | 23.60 | 0.99 | 4.38% | 23.00 | 23.70 | 69100 | 16167.90 | 1.53% |
| 2024-04-16 | 23.70 | 22.61 | -1.24 | -5.20% | 22.61 | 23.80 | 86557 | 20028.66 | 1.92% |
| 2024-04-15 | 22.82 | 23.85 | 0.87 | 3.79% | 22.75 | 24.20 | 103841 | 24661.67 | 2.30% |
| 2024-04-12 | 23.29 | 22.98 | -0.28 | -1.20% | 22.71 | 23.63 | 60195 | 13919.63 | 1.33% |
| 2024-04-11 | 22.82 | 23.26 | 0.46 | 2.02% | 22.51 | 23.60 | 76491 | 17724.59 | 1.69% |
| 2024-04-10 | 23.10 | 22.80 | -0.31 | -1.34% | 22.57 | 23.35 | 80059 | 18338.60 | 1.77% |
| 2024-04-09 | 22.49 | 23.11 | 0.95 | 4.29% | 22.16 | 23.85 | 119700 | 27686.21 | 2.65% |
| 2024-04-08 | 21.31 | 22.16 | 0.78 | 3.65% | 21.20 | 22.88 | 129467 | 28730.63 | 2.87% |
| 2024-04-03 | 21.01 | 21.38 | 0.22 | 1.04% | 20.50 | 21.62 | 88361 | 18641.22 | 1.96% |
| 2024-04-02 | 21.56 | 21.16 | -0.70 | -3.20% | 20.98 | 21.90 | 91478 | 19575.99 | 2.02% |
| 2024-04-01 | 20.10 | 21.86 | 2.39 | 12.28% | 20.10 | 22.50 | 145047 | 31204.91 | 3.21% |
| 2024-03-29 | 19.07 | 19.47 | 0.32 | 1.67% | 18.88 | 19.50 | 39853 | 7635.93 | 0.88% |
| 2024-03-28 | 19.00 | 19.15 | 0.08 | 0.42% | 19.00 | 19.55 | 62004 | 11940.15 | 1.37% |
| 2024-03-27 | 19.72 | 19.07 | -0.84 | -4.22% | 19.00 | 19.79 | 49784 | 9614.66 | 1.10% |
| 2024-03-26 | 20.15 | 19.91 | -0.13 | -0.65% | 19.64 | 20.26 | 47881 | 9545.20 | 1.06% |
| 2024-03-25 | 20.27 | 20.04 | -0.47 | -2.29% | 20.01 | 20.78 | 44310 | 9064.63 | 0.98% |
| 2024-03-22 | 20.86 | 20.51 | -0.39 | -1.87% | 20.20 | 21.02 | 50970 | 10466.30 | 1.13% |
| 2024-03-21 | 21.31 | 20.90 | -0.37 | -1.74% | 20.72 | 21.50 | 57590 | 12124.36 | 1.27% |
| 2024-03-20 | 21.11 | 21.27 | 0.02 | 0.09% | 21.07 | 21.41 | 49941 | 10602.21 | 1.11% |
| 2024-03-19 | 21.56 | 21.25 | -0.23 | -1.07% | 21.13 | 21.66 | 47858 | 10232.97 | 1.06% |
| 2024-03-18 | 21.33 | 21.48 | 0.25 | 1.18% | 21.00 | 21.48 | 52753 | 11221.27 | 1.17% |
| 2024-03-15 | 21.11 | 21.23 | 0.15 | 0.71% | 20.80 | 21.29 | 39972 | 8394.54 | 0.88% |
| 2024-03-14 | 21.60 | 21.08 | -0.64 | -2.95% | 20.76 | 21.73 | 53146 | 11248.74 | 1.18% |
| 2024-03-13 | 21.58 | 21.72 | 0.15 | 0.70% | 21.42 | 21.98 | 48286 | 10503.96 | 1.07% |
| 2024-03-12 | 21.49 | 21.57 | 0.02 | 0.09% | 21.31 | 21.86 | 53794 | 11612.53 | 1.19% |
| 2024-03-11 | 20.33 | 21.55 | 1.19 | 5.84% | 20.21 | 21.63 | 64805 | 13647.73 | 1.43% |
| 2024-03-08 | 20.35 | 20.36 | 0.12 | 0.59% | 19.95 | 20.55 | 41619 | 8411.00 | 0.92% |
| 2024-03-07 | 20.75 | 20.24 | -0.45 | -2.17% | 20.24 | 21.18 | 51830 | 10730.24 | 1.15% |
| 2024-03-06 | 20.70 | 20.69 | -0.21 | -1.00% | 20.42 | 21.09 | 42027 | 8708.12 | 0.93% |
| 2024-03-05 | 21.15 | 20.90 | -0.28 | -1.32% | 20.49 | 21.15 | 64159 | 13338.86 | 1.42% |
| 2024-03-04 | 21.00 | 21.18 | -0.16 | -0.75% | 20.68 | 21.40 | 74724 | 15743.99 | 1.65% |
| 2024-03-01 | 20.85 | 21.34 | 0.34 | 1.62% | 20.66 | 21.88 | 86253 | 18323.18 | 1.91% |
| 2024-02-29 | 20.00 | 21.00 | 0.95 | 4.74% | 19.92 | 21.02 | 70362 | 14536.03 | 1.56% |
| 2024-02-28 | 21.80 | 20.05 | -1.48 | -6.87% | 20.05 | 21.99 | 119897 | 25198.92 | 2.65% |
| 2024-02-27 | 20.12 | 21.53 | 1.51 | 7.54% | 20.10 | 21.59 | 100766 | 21055.71 | 2.23% |
| 2024-02-26 | 20.26 | 20.02 | -0.18 | -0.89% | 19.77 | 20.49 | 77424 | 15555.08 | 1.71% |
| 2024-02-23 | 20.18 | 20.20 | 0.00 | 0.00% | 19.68 | 20.23 | 84754 | 16921.08 | 1.88% |
| 2024-02-22 | 19.51 | 20.20 | 0.64 | 3.27% | 19.38 | 20.39 | 69305 | 13724.06 | 1.53% |
| 2024-02-21 | 19.36 | 19.56 | 0.09 | 0.46% | 19.15 | 20.28 | 98077 | 19443.11 | 2.17% |
| 2024-02-20 | 19.19 | 19.47 | 0.06 | 0.31% | 18.72 | 19.68 | 73069 | 14034.09 | 1.62% |
| 2024-02-19 | 20.54 | 19.41 | -0.99 | -4.85% | 18.81 | 20.60 | 118107 | 22989.44 | 2.61% |
| 2024-02-08 | 19.53 | 20.40 | 0.90 | 4.62% | 19.45 | 21.18 | 105563 | 21684.99 | 2.34% |
| 2024-02-07 | 18.24 | 19.50 | 1.46 | 8.09% | 18.06 | 19.80 | 130153 | 24866.02 | 2.88% |
| 2024-02-06 | 16.25 | 18.04 | 1.36 | 8.15% | 15.53 | 18.17 | 131681 | 22166.54 | 2.91% |
| 2024-02-05 | 16.40 | 16.68 | 0.18 | 1.09% | 14.72 | 16.93 | 120798 | 19176.53 | 2.67% |