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 | 26.58 | 26.95 | 0.29 | 1.09% | 26.22 | 27.63 | 4978 | 1343.83 | 1.33% |
| 2024-05-08 | 26.44 | 26.66 | 0.11 | 0.41% | 26.15 | 27.88 | 4582 | 1233.12 | 1.22% |
| 2024-05-07 | 26.49 | 26.55 | -0.05 | -0.19% | 26.29 | 27.01 | 2473 | 655.73 | 0.66% |
| 2024-05-06 | 26.06 | 26.60 | 0.75 | 2.90% | 26.00 | 26.80 | 2857 | 755.17 | 0.76% |
| 2024-04-30 | 24.97 | 25.85 | 1.04 | 4.19% | 24.75 | 26.30 | 7325 | 1878.62 | 1.95% |
| 2024-04-29 | 24.30 | 24.81 | 0.86 | 3.59% | 23.89 | 24.84 | 2765 | 679.80 | 0.74% |
| 2024-04-26 | 23.87 | 23.95 | 0.08 | 0.34% | 23.61 | 24.16 | 1523 | 364.69 | 0.41% |
| 2024-04-25 | 23.58 | 23.87 | 0.29 | 1.23% | 23.40 | 24.22 | 2040 | 487.42 | 0.54% |
| 2024-04-24 | 23.04 | 23.58 | 0.54 | 2.34% | 22.93 | 23.72 | 2411 | 565.42 | 0.64% |
| 2024-04-23 | 22.51 | 23.04 | 0.19 | 0.83% | 22.51 | 23.44 | 1782 | 409.47 | 0.48% |
| 2024-04-22 | 22.42 | 22.85 | 0.34 | 1.51% | 22.04 | 22.91 | 2013 | 454.19 | 0.54% |
| 2024-04-19 | 23.09 | 22.51 | -0.58 | -2.51% | 22.36 | 23.18 | 2398 | 542.24 | 0.64% |
| 2024-04-18 | 23.25 | 23.09 | -0.28 | -1.20% | 22.82 | 23.80 | 2223 | 518.07 | 0.59% |
| 2024-04-17 | 22.07 | 23.37 | 1.31 | 5.94% | 22.07 | 23.46 | 2991 | 692.12 | 0.80% |
| 2024-04-16 | 23.68 | 22.06 | -1.62 | -6.84% | 21.80 | 23.73 | 4517 | 1004.35 | 1.20% |
| 2024-04-15 | 25.17 | 23.68 | -1.49 | -5.92% | 23.53 | 25.25 | 3877 | 927.39 | 1.03% |
| 2024-04-12 | 25.60 | 25.17 | -0.40 | -1.56% | 25.00 | 25.84 | 2164 | 547.58 | 0.58% |
| 2024-04-11 | 25.80 | 25.57 | -0.05 | -0.20% | 25.32 | 26.40 | 2015 | 520.74 | 0.54% |
| 2024-04-10 | 26.52 | 25.62 | -1.00 | -3.76% | 25.50 | 26.69 | 2266 | 586.43 | 0.60% |
| 2024-04-09 | 25.56 | 26.62 | 1.06 | 4.15% | 25.56 | 26.93 | 2813 | 738.28 | 0.75% |
| 2024-04-08 | 27.32 | 25.56 | -1.80 | -6.58% | 25.35 | 27.32 | 6532 | 1703.05 | 1.74% |
| 2024-04-03 | 27.78 | 27.36 | -0.42 | -1.51% | 27.12 | 27.78 | 2873 | 786.99 | 0.77% |
| 2024-04-02 | 27.69 | 27.78 | 0.13 | 0.47% | 27.42 | 27.98 | 3370 | 935.32 | 0.90% |
| 2024-04-01 | 27.89 | 27.65 | 0.11 | 0.40% | 27.21 | 27.97 | 3446 | 949.48 | 0.92% |
| 2024-03-29 | 27.12 | 27.54 | 0.69 | 2.57% | 26.92 | 27.68 | 4163 | 1139.71 | 1.11% |
| 2024-03-28 | 26.23 | 26.85 | 0.62 | 2.36% | 26.23 | 27.19 | 3596 | 963.48 | 0.96% |
| 2024-03-27 | 27.28 | 26.23 | -1.01 | -3.71% | 25.90 | 27.49 | 4464 | 1198.05 | 1.19% |
| 2024-03-26 | 27.00 | 27.24 | 0.23 | 0.85% | 26.82 | 28.25 | 4776 | 1308.44 | 1.27% |
| 2024-03-25 | 28.03 | 27.01 | -1.34 | -4.73% | 27.01 | 28.17 | 6294 | 1715.05 | 1.68% |
| 2024-03-22 | 29.36 | 28.35 | -1.42 | -4.77% | 28.16 | 29.50 | 9236 | 2643.85 | 2.46% |
| 2024-03-21 | 28.86 | 29.77 | 0.67 | 2.30% | 27.81 | 29.87 | 17826 | 5130.16 | 4.75% |
| 2024-03-20 | 27.33 | 29.10 | 1.49 | 5.40% | 27.31 | 29.56 | 14601 | 4166.63 | 3.89% |
| 2024-03-19 | 27.60 | 27.61 | 0.01 | 0.04% | 27.38 | 27.99 | 4201 | 1166.67 | 1.12% |
| 2024-03-18 | 26.70 | 27.60 | 1.02 | 3.84% | 26.50 | 27.72 | 6129 | 1665.44 | 1.63% |
| 2024-03-15 | 25.98 | 26.58 | 0.60 | 2.31% | 25.80 | 26.79 | 4073 | 1072.29 | 1.09% |
| 2024-03-14 | 26.79 | 25.98 | -0.43 | -1.63% | 25.67 | 27.11 | 3853 | 1015.25 | 1.03% |
| 2024-03-13 | 26.29 | 26.41 | 0.15 | 0.57% | 25.97 | 26.80 | 4043 | 1064.27 | 1.08% |
| 2024-03-12 | 25.68 | 26.26 | 0.65 | 2.54% | 25.68 | 26.44 | 4453 | 1160.65 | 1.19% |
| 2024-03-11 | 25.00 | 25.61 | 0.63 | 2.52% | 24.90 | 25.65 | 3438 | 870.84 | 0.92% |
| 2024-03-08 | 24.96 | 24.98 | 0.28 | 1.13% | 24.66 | 25.36 | 4299 | 1072.68 | 1.15% |
| 2024-03-07 | 25.18 | 24.70 | -0.40 | -1.59% | 24.70 | 25.47 | 3912 | 983.25 | 1.04% |
| 2024-03-06 | 25.46 | 25.10 | -0.19 | -0.75% | 24.42 | 25.46 | 5828 | 1454.16 | 1.55% |
| 2024-03-05 | 26.41 | 25.29 | -1.12 | -4.24% | 25.25 | 26.59 | 5314 | 1359.36 | 1.42% |
| 2024-03-04 | 26.08 | 26.41 | 0.32 | 1.23% | 25.80 | 26.99 | 5290 | 1393.78 | 1.41% |
| 2024-03-01 | 26.07 | 26.09 | 0.01 | 0.04% | 25.65 | 26.38 | 5125 | 1336.29 | 1.37% |
| 2024-02-29 | 25.00 | 26.08 | 0.83 | 3.29% | 24.60 | 26.35 | 6702 | 1724.21 | 1.79% |
| 2024-02-28 | 28.28 | 25.25 | -3.00 | -10.62% | 25.25 | 28.84 | 9526 | 2570.84 | 2.54% |
| 2024-02-27 | 30.70 | 28.25 | 0.27 | 0.96% | 27.51 | 30.70 | 6855 | 1950.80 | 1.83% |
| 2024-02-26 | 27.50 | 27.98 | 0.45 | 1.63% | 27.18 | 28.65 | 8182 | 2277.64 | 2.18% |
| 2024-02-23 | 26.99 | 27.53 | 0.87 | 3.26% | 26.58 | 27.80 | 5142 | 1411.20 | 1.37% |
| 2024-02-22 | 25.51 | 26.66 | 0.96 | 3.74% | 25.51 | 26.70 | 4925 | 1294.37 | 1.31% |
| 2024-02-21 | 25.20 | 25.70 | 0.49 | 1.94% | 24.96 | 26.35 | 5584 | 1438.38 | 1.49% |
| 2024-02-20 | 24.55 | 25.21 | 0.60 | 2.44% | 24.12 | 26.26 | 5797 | 1477.69 | 1.55% |
| 2024-02-19 | 23.94 | 24.61 | 0.67 | 2.80% | 23.57 | 25.10 | 5009 | 1235.11 | 1.34% |
| 2024-02-08 | 21.20 | 23.94 | 2.74 | 12.92% | 20.28 | 23.98 | 8055 | 1785.10 | 2.15% |
| 2024-02-07 | 22.58 | 21.20 | -1.14 | -5.10% | 20.46 | 22.58 | 10428 | 2221.50 | 2.78% |
| 2024-02-06 | 21.99 | 22.34 | 0.03 | 0.13% | 19.34 | 23.00 | 14090 | 2971.07 | 3.76% |
| 2024-02-05 | 25.45 | 22.31 | -3.59 | -13.86% | 21.33 | 25.49 | 9777 | 2259.74 | 2.61% |
| 2024-02-02 | 26.42 | 25.90 | -0.30 | -1.15% | 24.53 | 26.60 | 6812 | 1731.74 | 1.82% |
| 2024-02-01 | 26.67 | 26.20 | -0.55 | -2.06% | 25.80 | 27.12 | 6317 | 1666.73 | 1.68% |
| 2024-01-31 | 28.02 | 26.75 | -1.27 | -4.53% | 26.35 | 28.02 | 7657 | 2051.26 | 2.04% |
| 2024-01-30 | 29.05 | 28.02 | -1.22 | -4.17% | 27.80 | 29.49 | 3588 | 1023.46 | 0.96% |