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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 27.43 | 26.44 | -1.07 | -3.89% | 25.79 | 27.73 | 23605 | 6226.51 | 1.91% |
| 2024-05-07 | 27.87 | 27.51 | -0.35 | -1.26% | 27.11 | 28.49 | 12822 | 3522.07 | 1.04% |
| 2024-05-06 | 25.72 | 27.86 | 2.34 | 9.17% | 25.24 | 27.95 | 26909 | 7204.79 | 2.18% |
| 2024-04-30 | 25.39 | 25.52 | 0.02 | 0.08% | 25.14 | 25.87 | 10705 | 2724.01 | 0.87% |
| 2024-04-29 | 25.07 | 25.50 | 0.65 | 2.62% | 24.77 | 25.64 | 19408 | 4899.71 | 1.57% |
| 2024-04-26 | 25.77 | 24.85 | 0.07 | 0.28% | 24.78 | 26.09 | 18231 | 4617.98 | 1.48% |
| 2024-04-25 | 25.20 | 24.78 | -0.04 | -0.16% | 24.28 | 25.20 | 9339 | 2312.77 | 0.76% |
| 2024-04-24 | 25.10 | 24.82 | -0.28 | -1.12% | 24.39 | 25.21 | 15765 | 3920.47 | 1.28% |
| 2024-04-23 | 22.93 | 25.10 | 1.79 | 7.68% | 22.93 | 25.17 | 30617 | 7441.61 | 2.48% |
| 2024-04-22 | 21.96 | 23.31 | 1.55 | 7.12% | 21.55 | 23.50 | 20911 | 4794.21 | 1.70% |
| 2024-04-19 | 22.16 | 21.76 | -0.61 | -2.73% | 21.60 | 22.24 | 13947 | 3044.62 | 1.13% |
| 2024-04-18 | 22.05 | 22.37 | 0.34 | 1.54% | 21.80 | 23.19 | 21481 | 4866.50 | 1.74% |
| 2024-04-17 | 21.90 | 22.03 | -0.09 | -0.41% | 21.89 | 23.12 | 21092 | 4718.50 | 1.71% |
| 2024-04-16 | 22.90 | 22.12 | -1.48 | -6.27% | 21.74 | 23.40 | 31633 | 7079.05 | 2.56% |
| 2024-04-15 | 23.95 | 23.60 | -0.47 | -1.95% | 23.19 | 24.50 | 10754 | 2566.52 | 0.87% |
| 2024-04-12 | 23.65 | 24.07 | 0.54 | 2.29% | 23.32 | 24.18 | 10358 | 2465.97 | 0.84% |
| 2024-04-11 | 23.57 | 23.53 | -0.36 | -1.51% | 23.53 | 24.35 | 8541 | 2037.29 | 0.69% |
| 2024-04-10 | 24.11 | 23.89 | -0.38 | -1.57% | 23.69 | 24.13 | 7264 | 1738.31 | 0.59% |
| 2024-04-09 | 23.72 | 24.27 | 0.37 | 1.55% | 23.36 | 24.27 | 8917 | 2136.99 | 0.72% |
| 2024-04-08 | 24.10 | 23.90 | -0.16 | -0.67% | 23.73 | 24.58 | 9326 | 2236.24 | 0.76% |
| 2024-04-03 | 24.47 | 24.06 | -0.46 | -1.88% | 23.90 | 24.68 | 11728 | 2835.57 | 0.95% |
| 2024-04-02 | 25.71 | 24.52 | -1.48 | -5.69% | 24.27 | 25.88 | 28763 | 7115.55 | 2.33% |
| 2024-04-01 | 26.16 | 26.00 | 0.00 | 0.00% | 23.90 | 26.38 | 42784 | 10625.64 | 3.47% |
| 2024-03-29 | 25.52 | 26.00 | 0.46 | 1.80% | 24.82 | 26.00 | 14807 | 3744.51 | 1.20% |
| 2024-03-28 | 25.56 | 25.54 | -0.18 | -0.70% | 25.45 | 26.36 | 8851 | 2295.81 | 0.72% |
| 2024-03-27 | 26.07 | 25.72 | -0.23 | -0.89% | 25.33 | 26.46 | 7952 | 2070.03 | 0.64% |
| 2024-03-26 | 25.93 | 25.95 | -0.20 | -0.76% | 25.50 | 26.37 | 9542 | 2454.61 | 0.77% |
| 2024-03-25 | 26.70 | 26.15 | -0.71 | -2.64% | 25.81 | 26.80 | 10388 | 2728.30 | 0.84% |
| 2024-03-22 | 27.50 | 26.86 | -0.64 | -2.33% | 26.78 | 27.55 | 5604 | 1512.03 | 0.45% |
| 2024-03-21 | 27.80 | 27.50 | -0.57 | -2.03% | 26.90 | 27.87 | 10686 | 2927.31 | 0.87% |
| 2024-03-20 | 27.75 | 28.07 | 0.32 | 1.15% | 27.35 | 28.17 | 6886 | 1914.48 | 0.56% |
| 2024-03-19 | 28.70 | 27.75 | -0.85 | -2.97% | 27.38 | 28.75 | 11354 | 3143.41 | 0.92% |
| 2024-03-18 | 26.76 | 28.60 | 2.00 | 7.52% | 26.25 | 28.60 | 20170 | 5543.51 | 1.63% |
| 2024-03-15 | 25.79 | 26.60 | 0.39 | 1.49% | 25.76 | 26.97 | 12938 | 3412.05 | 1.05% |
| 2024-03-14 | 27.02 | 26.21 | -0.48 | -1.80% | 25.86 | 27.20 | 10217 | 2688.06 | 0.83% |
| 2024-03-13 | 26.55 | 26.69 | 0.20 | 0.76% | 26.22 | 26.94 | 8716 | 2315.18 | 0.71% |
| 2024-03-12 | 25.65 | 26.49 | 0.66 | 2.56% | 25.65 | 26.80 | 13207 | 3468.13 | 1.07% |
| 2024-03-11 | 24.82 | 25.83 | 1.02 | 4.11% | 24.27 | 25.88 | 11695 | 2968.66 | 0.95% |
| 2024-03-08 | 24.87 | 24.81 | -0.39 | -1.55% | 24.20 | 25.25 | 12945 | 3184.72 | 1.05% |
| 2024-03-07 | 25.54 | 25.20 | -0.37 | -1.45% | 24.83 | 26.03 | 12659 | 3217.01 | 1.02% |
| 2024-03-06 | 25.42 | 25.57 | 0.12 | 0.47% | 24.98 | 25.75 | 8415 | 2132.17 | 0.68% |
| 2024-03-05 | 25.58 | 25.45 | -0.52 | -2.00% | 25.10 | 26.30 | 10590 | 2717.70 | 0.86% |
| 2024-03-04 | 25.38 | 25.97 | 0.37 | 1.45% | 24.78 | 26.05 | 19928 | 5069.09 | 1.61% |
| 2024-03-01 | 26.13 | 25.60 | -0.42 | -1.61% | 25.14 | 26.20 | 9385 | 2408.05 | 0.76% |
| 2024-02-29 | 24.46 | 26.02 | 1.45 | 5.90% | 24.06 | 26.50 | 20070 | 5115.51 | 1.62% |
| 2024-02-28 | 25.15 | 24.57 | -0.23 | -0.93% | 24.23 | 25.77 | 17168 | 4307.58 | 1.39% |
| 2024-02-27 | 23.64 | 24.80 | 1.10 | 4.64% | 23.18 | 25.54 | 21265 | 5204.68 | 1.72% |
| 2024-02-26 | 22.61 | 23.70 | 0.97 | 4.27% | 22.43 | 23.94 | 20948 | 4893.62 | 1.70% |
| 2024-02-23 | 22.63 | 22.73 | 0.04 | 0.18% | 21.92 | 22.77 | 15917 | 3544.77 | 1.29% |
| 2024-02-22 | 23.07 | 22.69 | -0.53 | -2.28% | 22.43 | 23.20 | 24375 | 5514.93 | 1.97% |
| 2024-02-21 | 22.86 | 23.22 | 0.00 | 0.00% | 22.40 | 23.44 | 19874 | 4559.39 | 1.61% |
| 2024-02-20 | 22.60 | 23.22 | 0.33 | 1.44% | 22.31 | 23.23 | 16752 | 3805.40 | 1.36% |
| 2024-02-19 | 22.95 | 22.89 | 0.33 | 1.46% | 22.15 | 23.55 | 22176 | 5091.49 | 1.80% |
| 2024-02-08 | 21.70 | 22.56 | 0.75 | 3.44% | 21.38 | 23.06 | 26694 | 5954.89 | 2.16% |
| 2024-02-07 | 21.39 | 21.81 | 0.43 | 2.01% | 21.06 | 22.98 | 39969 | 8785.08 | 3.24% |
| 2024-02-06 | 19.34 | 21.38 | 1.61 | 8.14% | 18.76 | 22.08 | 31702 | 6395.91 | 2.57% |
| 2024-02-05 | 21.00 | 19.77 | -0.62 | -3.04% | 18.59 | 21.00 | 29895 | 5846.21 | 2.42% |
| 2024-02-02 | 20.54 | 20.39 | -0.22 | -1.07% | 19.56 | 21.85 | 25092 | 5224.60 | 2.03% |
| 2024-02-01 | 20.30 | 20.61 | 0.18 | 0.88% | 19.42 | 20.87 | 29458 | 5962.85 | 2.38% |
| 2024-01-31 | 21.17 | 20.43 | -0.57 | -2.71% | 20.00 | 21.59 | 16789 | 3485.14 | 1.36% |
| 2024-01-30 | 20.82 | 21.00 | -0.14 | -0.66% | 20.41 | 21.85 | 28034 | 5940.18 | 2.27% |