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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 27.50 | 25.98 | -1.43 | -5.22% | 25.87 | 27.60 | 43898 | 11596.42 | 2.74% |
| 2024-05-09 | 26.88 | 27.41 | 0.34 | 1.26% | 26.37 | 27.88 | 54283 | 14683.54 | 3.39% |
| 2024-05-08 | 28.50 | 27.07 | -1.58 | -5.51% | 26.89 | 28.78 | 72450 | 19782.51 | 4.52% |
| 2024-05-07 | 25.80 | 28.65 | 2.94 | 11.44% | 25.40 | 29.72 | 104035 | 28801.54 | 6.49% |
| 2024-05-06 | 25.15 | 25.71 | 0.71 | 2.84% | 25.10 | 26.21 | 45744 | 11746.91 | 2.85% |
| 2024-04-30 | 25.91 | 25.00 | -1.23 | -4.69% | 24.91 | 26.40 | 40512 | 10267.11 | 2.53% |
| 2024-04-29 | 24.56 | 26.23 | 0.93 | 3.68% | 24.53 | 26.35 | 42060 | 10772.76 | 2.62% |
| 2024-04-26 | 24.82 | 25.30 | 0.42 | 1.69% | 24.82 | 25.82 | 32225 | 8189.40 | 2.01% |
| 2024-04-25 | 25.43 | 24.88 | -0.42 | -1.66% | 24.82 | 25.61 | 33406 | 8427.71 | 2.08% |
| 2024-04-24 | 24.46 | 25.30 | 0.67 | 2.72% | 24.23 | 25.53 | 37528 | 9398.11 | 2.34% |
| 2024-04-23 | 23.93 | 24.63 | 0.55 | 2.28% | 23.62 | 25.07 | 47930 | 11759.20 | 2.99% |
| 2024-04-22 | 24.10 | 24.08 | 0.98 | 4.24% | 22.51 | 24.64 | 58798 | 14082.45 | 3.67% |
| 2024-04-19 | 23.98 | 23.10 | -0.74 | -3.10% | 22.74 | 23.98 | 31654 | 7314.63 | 1.98% |
| 2024-04-18 | 23.65 | 23.84 | 0.20 | 0.85% | 22.86 | 24.44 | 34315 | 8150.81 | 2.14% |
| 2024-04-17 | 22.32 | 23.64 | 2.14 | 9.95% | 22.00 | 23.89 | 47302 | 11031.33 | 2.95% |
| 2024-04-16 | 23.80 | 21.50 | -2.20 | -9.28% | 21.11 | 23.80 | 52712 | 11644.67 | 3.29% |
| 2024-04-15 | 24.95 | 23.70 | -1.81 | -7.10% | 23.35 | 25.39 | 46437 | 11180.09 | 2.90% |
| 2024-04-12 | 25.85 | 25.51 | -0.16 | -0.62% | 25.15 | 26.35 | 29038 | 7453.22 | 1.81% |
| 2024-04-11 | 26.01 | 25.67 | -0.56 | -2.13% | 25.55 | 26.40 | 24546 | 6383.16 | 1.53% |
| 2024-04-10 | 27.31 | 26.23 | -1.07 | -3.92% | 25.82 | 27.36 | 25368 | 6680.91 | 1.58% |
| 2024-04-09 | 27.00 | 27.30 | 0.52 | 1.94% | 26.46 | 27.37 | 25000 | 6757.35 | 1.56% |
| 2024-04-08 | 28.25 | 26.78 | -1.79 | -6.27% | 26.78 | 28.41 | 51668 | 14092.05 | 3.22% |
| 2024-04-03 | 29.52 | 28.57 | -1.29 | -4.32% | 28.41 | 29.66 | 33158 | 9537.41 | 2.07% |
| 2024-04-02 | 30.46 | 29.86 | -0.59 | -1.94% | 29.20 | 30.46 | 27731 | 8252.65 | 1.73% |
| 2024-04-01 | 29.67 | 30.45 | 0.74 | 2.49% | 29.38 | 30.58 | 36635 | 11024.86 | 2.29% |
| 2024-03-29 | 29.19 | 29.71 | 0.29 | 0.99% | 28.62 | 29.99 | 34011 | 9961.78 | 2.12% |
| 2024-03-28 | 27.75 | 29.42 | 1.74 | 6.29% | 27.75 | 30.18 | 50774 | 14724.12 | 3.17% |
| 2024-03-27 | 29.58 | 27.68 | -2.15 | -7.21% | 27.46 | 29.70 | 54018 | 15376.76 | 3.37% |
| 2024-03-26 | 30.85 | 29.83 | -1.05 | -3.40% | 29.40 | 31.38 | 58196 | 17526.41 | 3.63% |
| 2024-03-25 | 32.20 | 30.88 | -1.47 | -4.54% | 30.81 | 32.59 | 36974 | 11751.01 | 2.31% |
| 2024-03-22 | 33.42 | 32.35 | -1.40 | -4.15% | 32.07 | 33.42 | 47106 | 15336.53 | 2.94% |
| 2024-03-21 | 33.86 | 33.75 | -0.02 | -0.06% | 32.38 | 34.20 | 75843 | 25163.88 | 4.73% |
| 2024-03-20 | 33.31 | 33.77 | 0.47 | 1.41% | 33.16 | 34.88 | 59215 | 20124.13 | 3.69% |
| 2024-03-19 | 32.85 | 33.30 | 0.36 | 1.09% | 32.16 | 33.78 | 57651 | 19083.50 | 3.60% |
| 2024-03-18 | 31.80 | 32.94 | 1.39 | 4.41% | 31.30 | 32.94 | 52887 | 17077.79 | 3.30% |
| 2024-03-15 | 31.50 | 31.55 | -0.40 | -1.25% | 30.79 | 32.17 | 58763 | 18403.33 | 3.67% |
| 2024-03-14 | 33.51 | 31.95 | -1.71 | -5.08% | 31.22 | 33.66 | 65827 | 21237.88 | 4.11% |
| 2024-03-13 | 32.80 | 33.66 | 0.86 | 2.62% | 31.94 | 34.62 | 67596 | 22540.34 | 4.22% |
| 2024-03-12 | 31.69 | 32.80 | 1.11 | 3.50% | 31.60 | 33.23 | 59490 | 19337.04 | 3.71% |
| 2024-03-11 | 31.53 | 31.69 | 0.16 | 0.51% | 30.68 | 31.94 | 36862 | 11569.25 | 2.30% |
| 2024-03-08 | 30.72 | 31.53 | 0.54 | 1.74% | 30.43 | 32.00 | 39079 | 12212.14 | 2.44% |
| 2024-03-07 | 31.88 | 30.99 | -0.68 | -2.15% | 30.11 | 32.24 | 42022 | 13059.86 | 2.62% |
| 2024-03-06 | 32.25 | 31.67 | -0.32 | -1.00% | 30.50 | 32.36 | 49176 | 15437.02 | 3.07% |
| 2024-03-05 | 31.97 | 31.99 | -0.26 | -0.81% | 31.53 | 33.66 | 68420 | 22413.00 | 4.27% |
| 2024-03-04 | 32.01 | 32.25 | 0.10 | 0.31% | 31.50 | 33.10 | 47388 | 15271.95 | 2.96% |
| 2024-03-01 | 31.53 | 32.15 | 0.46 | 1.45% | 31.33 | 32.38 | 51482 | 16395.34 | 3.21% |
| 2024-02-29 | 29.37 | 31.69 | 1.24 | 4.07% | 29.06 | 31.81 | 78039 | 24096.12 | 4.87% |
| 2024-02-28 | 33.23 | 30.45 | -3.68 | -10.78% | 30.30 | 34.13 | 115015 | 36948.10 | 7.18% |
| 2024-02-27 | 31.51 | 34.13 | 2.94 | 9.43% | 31.51 | 34.18 | 72780 | 23883.72 | 4.54% |
| 2024-02-26 | 30.35 | 31.19 | 0.89 | 2.94% | 30.01 | 32.09 | 66383 | 20815.83 | 4.14% |
| 2024-02-23 | 28.98 | 30.30 | 1.63 | 5.69% | 28.35 | 30.88 | 68927 | 20427.37 | 4.30% |
| 2024-02-22 | 27.67 | 28.67 | 1.20 | 4.37% | 27.13 | 28.85 | 63722 | 17913.76 | 3.98% |
| 2024-02-21 | 26.99 | 27.47 | 0.07 | 0.26% | 26.40 | 28.63 | 77436 | 21412.70 | 4.83% |
| 2024-02-20 | 26.20 | 27.40 | 1.18 | 4.50% | 25.30 | 28.39 | 108902 | 29140.19 | 6.80% |
| 2024-02-19 | 26.70 | 26.22 | -0.22 | -0.83% | 25.10 | 26.89 | 97538 | 25241.04 | 6.09% |
| 2024-02-08 | 22.13 | 26.44 | 4.29 | 19.37% | 21.30 | 26.58 | 96366 | 23537.26 | 6.01% |
| 2024-02-07 | 23.62 | 22.15 | -1.05 | -4.53% | 21.53 | 23.73 | 78202 | 17797.60 | 4.88% |
| 2024-02-06 | 21.72 | 23.20 | 1.03 | 4.65% | 20.40 | 23.81 | 93476 | 20549.78 | 5.83% |
| 2024-02-05 | 25.36 | 22.17 | -3.42 | -13.36% | 21.25 | 25.36 | 73319 | 16695.25 | 4.57% |
| 2024-02-02 | 27.59 | 25.59 | -1.36 | -5.05% | 24.54 | 28.09 | 59060 | 15561.71 | 3.69% |
| 2024-02-01 | 28.29 | 26.95 | -1.24 | -4.40% | 26.68 | 28.29 | 66580 | 18099.28 | 4.15% |