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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 27.53 | 26.78 | -0.78 | -2.83% | 26.58 | 28.13 | 21935 | 5973.15 | 2.68% |
| 2024-05-10 | 28.50 | 27.56 | -0.79 | -2.79% | 27.45 | 28.57 | 11443 | 3178.39 | 1.40% |
| 2024-05-09 | 28.04 | 28.35 | 0.31 | 1.11% | 28.04 | 28.67 | 12826 | 3644.11 | 1.57% |
| 2024-05-08 | 28.10 | 28.04 | -0.27 | -0.95% | 27.78 | 28.59 | 12672 | 3558.56 | 1.55% |
| 2024-05-07 | 27.10 | 28.31 | 0.95 | 3.47% | 27.10 | 28.40 | 17431 | 4869.90 | 2.13% |
| 2024-05-06 | 26.52 | 27.36 | 1.14 | 4.35% | 26.52 | 27.80 | 21534 | 5863.28 | 2.63% |
| 2024-04-30 | 26.54 | 26.22 | -0.33 | -1.24% | 26.08 | 27.29 | 17821 | 4721.03 | 2.18% |
| 2024-04-29 | 26.11 | 26.55 | 0.35 | 1.34% | 26.06 | 26.80 | 16701 | 4416.68 | 2.04% |
| 2024-04-26 | 25.46 | 26.20 | 0.54 | 2.10% | 25.04 | 26.40 | 9982 | 2580.66 | 1.22% |
| 2024-04-25 | 24.75 | 25.66 | 0.85 | 3.43% | 24.51 | 26.09 | 11717 | 2990.49 | 1.43% |
| 2024-04-24 | 24.65 | 24.81 | 0.24 | 0.98% | 24.22 | 24.89 | 7727 | 1905.13 | 0.94% |
| 2024-04-23 | 25.15 | 24.57 | -0.64 | -2.54% | 24.43 | 25.55 | 10015 | 2485.46 | 1.22% |
| 2024-04-22 | 24.43 | 25.21 | 0.53 | 2.15% | 24.14 | 25.50 | 7129 | 1788.37 | 0.87% |
| 2024-04-19 | 24.80 | 24.68 | -0.39 | -1.56% | 24.43 | 25.21 | 8047 | 1992.51 | 0.98% |
| 2024-04-18 | 25.36 | 25.07 | -0.29 | -1.14% | 24.66 | 25.41 | 9852 | 2474.19 | 1.20% |
| 2024-04-17 | 25.00 | 25.36 | 0.61 | 2.46% | 24.91 | 26.11 | 11799 | 3008.82 | 1.44% |
| 2024-04-16 | 26.65 | 24.75 | -2.03 | -7.58% | 24.75 | 26.65 | 18424 | 4673.50 | 2.25% |
| 2024-04-15 | 27.13 | 26.78 | -0.35 | -1.29% | 26.00 | 28.24 | 15468 | 4188.00 | 1.89% |
| 2024-04-12 | 27.08 | 27.13 | 0.04 | 0.15% | 26.90 | 27.65 | 8155 | 2221.59 | 1.00% |
| 2024-04-11 | 26.86 | 27.09 | -0.11 | -0.40% | 26.80 | 27.79 | 11782 | 3219.83 | 1.44% |
| 2024-04-10 | 29.19 | 27.20 | -1.80 | -6.21% | 26.91 | 29.19 | 20091 | 5526.28 | 2.46% |
| 2024-04-09 | 28.17 | 29.00 | 1.19 | 4.28% | 27.98 | 29.35 | 11607 | 3332.66 | 1.42% |
| 2024-04-08 | 29.59 | 27.81 | -1.73 | -5.86% | 27.65 | 29.98 | 13728 | 3940.43 | 1.68% |
| 2024-04-03 | 29.22 | 29.54 | 0.24 | 0.82% | 28.66 | 29.68 | 10539 | 3080.48 | 1.29% |
| 2024-04-02 | 29.03 | 29.30 | 0.31 | 1.07% | 28.52 | 29.45 | 13899 | 4037.76 | 1.70% |
| 2024-04-01 | 28.61 | 28.99 | 0.83 | 2.95% | 28.38 | 29.08 | 13651 | 3927.78 | 1.67% |
| 2024-03-29 | 28.13 | 28.16 | -0.14 | -0.49% | 27.61 | 28.98 | 16956 | 4792.83 | 2.07% |
| 2024-03-28 | 28.21 | 28.30 | -0.02 | -0.07% | 27.80 | 28.94 | 21142 | 6006.73 | 2.58% |
| 2024-03-27 | 30.75 | 28.32 | -2.79 | -8.97% | 28.32 | 30.92 | 23423 | 6837.99 | 2.86% |
| 2024-03-26 | 30.60 | 31.11 | 0.54 | 1.77% | 30.38 | 31.41 | 9899 | 3054.35 | 1.21% |
| 2024-03-25 | 30.75 | 30.57 | -0.51 | -1.64% | 30.24 | 32.44 | 16262 | 5069.26 | 1.99% |
| 2024-03-22 | 31.98 | 31.08 | -0.97 | -3.03% | 31.04 | 32.00 | 13829 | 4340.58 | 1.69% |
| 2024-03-21 | 32.00 | 32.05 | -0.32 | -0.99% | 31.00 | 33.29 | 24915 | 7962.25 | 3.04% |
| 2024-03-20 | 32.23 | 32.37 | 0.15 | 0.47% | 31.70 | 32.87 | 16605 | 5354.13 | 2.03% |
| 2024-03-19 | 31.00 | 32.22 | 1.24 | 4.00% | 30.41 | 33.00 | 30033 | 9491.30 | 3.67% |
| 2024-03-18 | 29.06 | 30.98 | 1.81 | 6.21% | 29.00 | 31.12 | 26784 | 8100.94 | 3.27% |
| 2024-03-15 | 28.83 | 29.17 | 0.02 | 0.07% | 28.29 | 29.45 | 14900 | 4300.49 | 1.82% |
| 2024-03-14 | 28.76 | 29.15 | 0.26 | 0.90% | 28.67 | 29.64 | 15410 | 4498.94 | 1.88% |
| 2024-03-13 | 29.44 | 28.89 | -0.50 | -1.70% | 28.60 | 29.49 | 15901 | 4602.72 | 1.94% |
| 2024-03-12 | 28.67 | 29.39 | 0.69 | 2.40% | 28.42 | 29.88 | 24243 | 7072.68 | 2.96% |
| 2024-03-11 | 27.97 | 28.70 | 0.76 | 2.72% | 27.83 | 28.75 | 22822 | 6491.49 | 2.79% |
| 2024-03-08 | 28.00 | 27.94 | -0.41 | -1.45% | 27.27 | 28.49 | 24784 | 6874.33 | 3.03% |
| 2024-03-07 | 26.80 | 28.35 | 1.44 | 5.35% | 26.75 | 28.75 | 34276 | 9460.57 | 4.19% |
| 2024-03-06 | 26.50 | 26.91 | 0.27 | 1.01% | 25.91 | 27.27 | 17630 | 4677.34 | 2.15% |
| 2024-03-05 | 27.14 | 26.64 | -0.48 | -1.77% | 26.58 | 27.66 | 21006 | 5692.73 | 2.57% |
| 2024-03-04 | 27.67 | 27.12 | -0.64 | -2.31% | 26.65 | 28.59 | 30471 | 8290.09 | 3.72% |
| 2024-03-01 | 27.29 | 27.76 | 1.21 | 4.56% | 26.86 | 28.30 | 37816 | 10408.74 | 4.62% |
| 2024-02-29 | 26.40 | 26.55 | -0.33 | -1.23% | 26.12 | 27.50 | 48485 | 13004.45 | 5.92% |
| 2024-02-28 | 29.40 | 26.88 | -2.67 | -9.04% | 26.75 | 30.14 | 24449 | 6910.94 | 2.99% |
| 2024-02-27 | 28.95 | 29.55 | 0.52 | 1.79% | 28.35 | 29.55 | 16288 | 4701.37 | 1.99% |
| 2024-02-26 | 28.14 | 29.03 | 0.87 | 3.09% | 28.14 | 29.83 | 31428 | 9126.01 | 3.84% |
| 2024-02-23 | 27.12 | 28.16 | 1.01 | 3.72% | 26.69 | 28.20 | 13599 | 3749.03 | 1.66% |
| 2024-02-22 | 26.13 | 27.15 | 0.79 | 3.00% | 25.92 | 27.18 | 14178 | 3792.06 | 1.73% |
| 2024-02-21 | 25.63 | 26.36 | 0.42 | 1.62% | 25.50 | 27.31 | 14811 | 3929.41 | 1.81% |
| 2024-02-20 | 26.42 | 25.94 | -0.60 | -2.26% | 25.12 | 26.42 | 14437 | 3713.23 | 1.76% |
| 2024-02-19 | 26.20 | 26.54 | -0.01 | -0.04% | 25.80 | 27.46 | 24206 | 6473.59 | 2.96% |
| 2024-02-08 | 22.55 | 26.55 | 3.97 | 17.58% | 22.11 | 26.63 | 31546 | 7740.33 | 3.85% |
| 2024-02-07 | 23.60 | 22.58 | -1.08 | -4.56% | 22.23 | 24.10 | 23509 | 5459.19 | 2.87% |
| 2024-02-06 | 23.02 | 23.66 | 0.65 | 2.82% | 21.81 | 24.25 | 20366 | 4675.17 | 2.49% |
| 2024-02-05 | 24.70 | 23.01 | -1.89 | -7.59% | 21.54 | 24.73 | 26021 | 5976.48 | 3.18% |