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 | 27.01 | 26.72 | -0.87 | -3.15% | 26.70 | 27.85 | 21820 | 5892.02 | 2.07% |
| 2024-05-09 | 27.73 | 27.59 | 0.27 | 0.99% | 27.30 | 28.05 | 20332 | 5632.35 | 1.93% |
| 2024-05-08 | 27.36 | 27.32 | -0.05 | -0.18% | 26.63 | 27.69 | 20153 | 5499.69 | 1.91% |
| 2024-05-07 | 27.25 | 27.37 | 0.13 | 0.48% | 26.80 | 27.68 | 20878 | 5697.05 | 1.98% |
| 2024-05-06 | 28.00 | 27.24 | -0.14 | -0.51% | 27.12 | 28.39 | 35158 | 9723.87 | 3.33% |
| 2024-04-30 | 27.70 | 27.38 | -0.28 | -1.01% | 27.20 | 28.17 | 20058 | 5546.28 | 1.90% |
| 2024-04-29 | 26.91 | 27.66 | 1.59 | 6.10% | 26.88 | 28.00 | 32639 | 8955.49 | 3.09% |
| 2024-04-26 | 25.60 | 26.07 | -0.07 | -0.27% | 25.28 | 26.19 | 38109 | 9804.42 | 3.63% |
| 2024-04-25 | 27.00 | 26.14 | -0.61 | -2.28% | 26.05 | 27.00 | 13643 | 3611.78 | 1.31% |
| 2024-04-24 | 27.10 | 26.75 | -0.23 | -0.85% | 26.51 | 27.50 | 18499 | 4986.69 | 1.78% |
| 2024-04-23 | 26.00 | 26.98 | 1.13 | 4.37% | 25.86 | 27.18 | 17136 | 4561.19 | 1.65% |
| 2024-04-22 | 25.24 | 25.85 | 0.24 | 0.94% | 24.90 | 26.10 | 8716 | 2235.49 | 0.84% |
| 2024-04-19 | 26.20 | 25.61 | -0.72 | -2.73% | 25.55 | 26.37 | 10954 | 2836.77 | 1.05% |
| 2024-04-18 | 25.82 | 26.33 | 0.41 | 1.58% | 25.27 | 27.22 | 22067 | 5816.42 | 2.12% |
| 2024-04-17 | 25.43 | 25.92 | 1.01 | 4.05% | 25.17 | 26.26 | 16796 | 4348.56 | 1.62% |
| 2024-04-16 | 26.59 | 24.91 | -1.97 | -7.33% | 24.90 | 26.78 | 17445 | 4423.13 | 1.68% |
| 2024-04-15 | 26.56 | 26.88 | 0.27 | 1.01% | 25.51 | 27.80 | 23018 | 6106.46 | 2.22% |
| 2024-04-12 | 26.71 | 26.61 | -0.29 | -1.08% | 26.51 | 27.22 | 11750 | 3162.24 | 1.13% |
| 2024-04-11 | 27.02 | 26.90 | -0.55 | -2.00% | 26.90 | 27.80 | 14554 | 3966.61 | 1.40% |
| 2024-04-10 | 28.65 | 27.45 | -0.72 | -2.56% | 26.94 | 28.65 | 19760 | 5442.56 | 1.90% |
| 2024-04-09 | 27.96 | 28.17 | 0.47 | 1.70% | 27.65 | 28.40 | 13570 | 3807.35 | 1.31% |
| 2024-04-08 | 28.00 | 27.70 | -0.40 | -1.42% | 27.68 | 28.48 | 17952 | 5033.55 | 1.73% |
| 2024-04-03 | 29.00 | 28.10 | -0.80 | -2.77% | 27.66 | 29.00 | 24477 | 6884.86 | 2.36% |
| 2024-04-02 | 30.02 | 28.90 | -1.24 | -4.11% | 28.77 | 30.04 | 24965 | 7280.25 | 2.40% |
| 2024-04-01 | 29.70 | 30.14 | 0.86 | 2.94% | 29.32 | 30.15 | 21150 | 6290.91 | 2.04% |
| 2024-03-29 | 29.00 | 29.28 | 0.15 | 0.51% | 28.26 | 29.36 | 18500 | 5329.17 | 1.78% |
| 2024-03-28 | 28.33 | 29.13 | 0.95 | 3.37% | 28.10 | 29.59 | 31384 | 9097.38 | 3.02% |
| 2024-03-27 | 28.97 | 28.18 | -0.88 | -3.03% | 28.08 | 29.36 | 29715 | 8463.38 | 2.86% |
| 2024-03-26 | 30.20 | 29.06 | -1.13 | -3.74% | 28.80 | 30.48 | 46788 | 13732.26 | 4.50% |
| 2024-03-25 | 31.98 | 30.19 | -1.86 | -5.80% | 30.18 | 32.28 | 44989 | 14067.31 | 4.33% |
| 2024-03-22 | 33.42 | 32.05 | -1.25 | -3.75% | 31.52 | 33.42 | 44446 | 14307.80 | 4.28% |
| 2024-03-21 | 34.20 | 33.30 | -0.76 | -2.23% | 33.13 | 34.32 | 27701 | 9300.89 | 2.67% |
| 2024-03-20 | 33.88 | 34.06 | 0.21 | 0.62% | 33.56 | 34.38 | 25139 | 8555.14 | 2.42% |
| 2024-03-19 | 35.08 | 33.85 | -1.50 | -4.24% | 33.83 | 35.08 | 42320 | 14544.63 | 4.07% |
| 2024-03-18 | 35.97 | 35.35 | 0.86 | 2.49% | 34.20 | 35.97 | 62170 | 21763.79 | 5.98% |
| 2024-03-15 | 32.19 | 34.49 | 2.22 | 6.88% | 31.78 | 34.49 | 75538 | 25369.91 | 7.27% |
| 2024-03-14 | 33.17 | 32.27 | -0.60 | -1.83% | 31.50 | 33.88 | 32701 | 10700.70 | 3.15% |
| 2024-03-13 | 32.55 | 32.87 | 0.48 | 1.48% | 32.02 | 33.33 | 32638 | 10744.46 | 3.14% |
| 2024-03-12 | 31.83 | 32.39 | 0.63 | 1.98% | 31.77 | 33.33 | 31984 | 10402.92 | 3.08% |
| 2024-03-11 | 31.74 | 31.76 | -0.06 | -0.19% | 30.95 | 31.98 | 20561 | 6499.26 | 1.98% |
| 2024-03-08 | 30.99 | 31.82 | 0.54 | 1.73% | 30.62 | 31.98 | 23268 | 7322.16 | 2.24% |
| 2024-03-07 | 34.00 | 31.28 | -1.47 | -4.49% | 31.21 | 34.28 | 54464 | 17742.40 | 5.24% |
| 2024-03-06 | 31.47 | 32.75 | 1.25 | 3.97% | 31.40 | 33.18 | 41475 | 13432.51 | 3.99% |
| 2024-03-05 | 32.78 | 31.50 | -1.65 | -4.98% | 31.38 | 32.93 | 35447 | 11312.12 | 3.41% |
| 2024-03-04 | 33.48 | 33.15 | -0.33 | -0.99% | 32.10 | 33.49 | 30295 | 9948.32 | 2.92% |
| 2024-03-01 | 32.40 | 33.48 | 1.31 | 4.07% | 32.40 | 33.68 | 42242 | 14007.93 | 4.07% |
| 2024-02-29 | 29.90 | 32.17 | 2.07 | 6.88% | 29.53 | 32.19 | 37058 | 11600.29 | 3.57% |
| 2024-02-28 | 34.16 | 30.10 | -3.48 | -10.36% | 30.06 | 35.29 | 58020 | 19015.10 | 5.58% |
| 2024-02-27 | 32.76 | 33.58 | 0.58 | 1.76% | 31.44 | 33.58 | 41915 | 13550.92 | 4.03% |
| 2024-02-26 | 32.50 | 33.00 | 1.65 | 5.26% | 31.70 | 33.80 | 48962 | 16150.09 | 4.71% |
| 2024-02-23 | 29.88 | 31.35 | 1.73 | 5.84% | 29.45 | 31.49 | 32087 | 9877.75 | 3.09% |
| 2024-02-22 | 28.88 | 29.62 | 0.84 | 2.92% | 28.58 | 29.65 | 21755 | 6361.42 | 2.09% |
| 2024-02-21 | 28.55 | 28.78 | -0.01 | -0.03% | 27.71 | 30.66 | 34149 | 9996.28 | 3.29% |
| 2024-02-20 | 27.70 | 28.79 | 1.10 | 3.97% | 27.07 | 28.99 | 28080 | 7920.50 | 2.70% |
| 2024-02-19 | 27.50 | 27.69 | 0.44 | 1.61% | 27.00 | 28.38 | 31849 | 8814.83 | 3.07% |
| 2024-02-08 | 24.27 | 27.25 | 2.99 | 12.32% | 23.32 | 27.25 | 44413 | 11346.86 | 4.28% |
| 2024-02-07 | 24.16 | 24.26 | 0.17 | 0.71% | 23.59 | 26.38 | 51360 | 12720.29 | 4.94% |
| 2024-02-06 | 22.74 | 24.09 | 1.21 | 5.29% | 21.12 | 24.59 | 35511 | 8088.67 | 3.42% |
| 2024-02-05 | 25.18 | 22.88 | -3.06 | -11.80% | 22.10 | 25.18 | 30298 | 7137.11 | 2.92% |
| 2024-02-02 | 26.95 | 25.94 | -0.82 | -3.06% | 24.40 | 27.39 | 28964 | 7498.77 | 2.79% |
| 2024-02-01 | 27.16 | 26.76 | -1.23 | -4.39% | 26.25 | 27.93 | 23656 | 6412.34 | 2.28% |