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 | 27.13 | 26.51 | -0.62 | -2.29% | 26.50 | 27.23 | 14899 | 3978.85 | 1.30% |
| 2024-05-09 | 26.58 | 27.13 | 0.63 | 2.38% | 26.21 | 27.33 | 15993 | 4311.54 | 1.40% |
| 2024-05-08 | 27.35 | 26.50 | -0.73 | -2.68% | 26.38 | 27.35 | 27602 | 7359.12 | 2.41% |
| 2024-05-07 | 27.18 | 27.23 | 0.01 | 0.04% | 27.01 | 28.03 | 31275 | 8578.59 | 2.73% |
| 2024-05-06 | 26.98 | 27.22 | 0.60 | 2.25% | 26.80 | 27.78 | 20213 | 5478.43 | 1.77% |
| 2024-04-30 | 26.92 | 26.62 | -0.22 | -0.82% | 26.42 | 27.38 | 20084 | 5380.52 | 1.76% |
| 2024-04-29 | 26.20 | 26.84 | 1.84 | 7.36% | 25.70 | 27.19 | 46924 | 12472.17 | 4.10% |
| 2024-04-26 | 25.12 | 25.00 | 0.02 | 0.08% | 24.80 | 25.98 | 26984 | 6812.59 | 2.36% |
| 2024-04-25 | 24.90 | 24.98 | -0.07 | -0.28% | 24.76 | 25.48 | 5389 | 1354.94 | 0.47% |
| 2024-04-24 | 25.06 | 25.05 | 0.15 | 0.60% | 24.60 | 25.26 | 9220 | 2294.95 | 0.81% |
| 2024-04-23 | 24.85 | 24.90 | 0.19 | 0.77% | 24.71 | 25.10 | 4944 | 1231.00 | 0.43% |
| 2024-04-22 | 24.81 | 24.71 | -0.23 | -0.92% | 24.54 | 25.40 | 10548 | 2615.69 | 0.93% |
| 2024-04-19 | 25.50 | 24.94 | -0.66 | -2.58% | 24.70 | 25.67 | 8658 | 2169.17 | 0.76% |
| 2024-04-18 | 26.17 | 25.60 | -0.41 | -1.58% | 25.47 | 26.17 | 8039 | 2075.11 | 0.71% |
| 2024-04-17 | 24.95 | 26.01 | 1.13 | 4.54% | 24.95 | 26.18 | 11468 | 2958.45 | 1.01% |
| 2024-04-16 | 26.33 | 24.88 | -1.58 | -5.97% | 24.70 | 26.55 | 9008 | 2276.57 | 0.79% |
| 2024-04-15 | 26.76 | 26.46 | -0.52 | -1.93% | 26.01 | 27.58 | 7437 | 1985.03 | 0.65% |
| 2024-04-12 | 27.02 | 26.98 | 0.08 | 0.30% | 26.75 | 27.45 | 4157 | 1123.98 | 0.37% |
| 2024-04-11 | 26.85 | 26.90 | -0.11 | -0.41% | 26.70 | 27.56 | 5894 | 1604.95 | 0.52% |
| 2024-04-10 | 27.62 | 27.01 | -0.78 | -2.81% | 26.66 | 28.18 | 11283 | 3081.33 | 0.99% |
| 2024-04-09 | 27.26 | 27.79 | 0.68 | 2.51% | 26.97 | 28.13 | 11182 | 3102.84 | 0.98% |
| 2024-04-08 | 26.97 | 27.11 | 0.07 | 0.26% | 26.59 | 27.98 | 16248 | 4452.22 | 1.43% |
| 2024-04-03 | 27.54 | 27.04 | -0.50 | -1.82% | 26.75 | 27.79 | 15806 | 4312.75 | 1.39% |
| 2024-04-02 | 27.74 | 27.54 | -0.24 | -0.86% | 27.32 | 28.40 | 17784 | 4969.62 | 1.56% |
| 2024-04-01 | 26.24 | 27.78 | 1.81 | 6.97% | 26.23 | 28.09 | 24311 | 6677.86 | 2.14% |
| 2024-03-29 | 25.36 | 25.97 | 0.63 | 2.49% | 25.10 | 26.25 | 9346 | 2395.73 | 0.82% |
| 2024-03-28 | 24.88 | 25.34 | 0.49 | 1.97% | 24.88 | 25.72 | 11027 | 2795.36 | 0.97% |
| 2024-03-27 | 26.01 | 24.85 | -1.03 | -3.98% | 24.77 | 26.05 | 11734 | 2957.10 | 1.03% |
| 2024-03-26 | 26.33 | 25.88 | -0.61 | -2.30% | 25.55 | 26.65 | 16431 | 4267.21 | 1.44% |
| 2024-03-25 | 27.20 | 26.49 | -1.36 | -4.88% | 26.49 | 27.30 | 28687 | 7708.74 | 2.52% |
| 2024-03-22 | 28.39 | 27.85 | -0.50 | -1.76% | 27.80 | 28.61 | 17354 | 4884.54 | 1.52% |
| 2024-03-21 | 28.45 | 28.35 | -0.10 | -0.35% | 28.02 | 28.89 | 11319 | 3213.33 | 0.99% |
| 2024-03-20 | 28.63 | 28.45 | -0.16 | -0.56% | 27.95 | 28.83 | 16212 | 4595.22 | 1.42% |
| 2024-03-19 | 29.38 | 28.61 | -0.89 | -3.02% | 28.60 | 29.53 | 17480 | 5066.62 | 1.54% |
| 2024-03-18 | 29.23 | 29.50 | 0.23 | 0.79% | 28.89 | 29.60 | 13235 | 3873.29 | 1.16% |
| 2024-03-15 | 28.73 | 29.27 | 0.37 | 1.28% | 28.55 | 29.74 | 14077 | 4121.87 | 1.24% |
| 2024-03-14 | 28.63 | 28.90 | 0.10 | 0.35% | 28.41 | 29.36 | 17004 | 4905.29 | 1.49% |
| 2024-03-13 | 28.13 | 28.80 | 0.69 | 2.45% | 28.05 | 29.58 | 28894 | 8360.88 | 2.54% |
| 2024-03-12 | 28.59 | 28.11 | -0.46 | -1.61% | 27.91 | 28.77 | 17154 | 4833.33 | 1.51% |
| 2024-03-11 | 27.88 | 28.57 | 0.68 | 2.44% | 27.45 | 28.58 | 23721 | 6661.34 | 2.08% |
| 2024-03-08 | 27.32 | 27.89 | 0.65 | 2.39% | 27.11 | 28.16 | 19941 | 5528.71 | 1.75% |
| 2024-03-07 | 27.51 | 27.24 | -0.32 | -1.16% | 27.15 | 28.19 | 19109 | 5290.94 | 1.68% |
| 2024-03-06 | 27.37 | 27.56 | 0.08 | 0.29% | 27.23 | 28.18 | 14809 | 4092.51 | 1.30% |
| 2024-03-05 | 28.32 | 27.48 | -1.08 | -3.78% | 27.46 | 28.54 | 29962 | 8323.36 | 2.63% |
| 2024-03-04 | 27.92 | 28.56 | 0.36 | 1.28% | 27.35 | 28.99 | 38605 | 10910.92 | 3.39% |
| 2024-03-01 | 28.02 | 28.20 | 0.07 | 0.25% | 27.56 | 28.40 | 36914 | 10362.76 | 3.24% |
| 2024-02-29 | 24.88 | 28.13 | 2.93 | 11.63% | 24.73 | 28.18 | 72838 | 19628.07 | 6.40% |
| 2024-02-28 | 27.08 | 25.20 | -2.10 | -7.69% | 25.20 | 27.42 | 43429 | 11486.86 | 3.82% |
| 2024-02-27 | 26.14 | 27.30 | 1.00 | 3.80% | 25.81 | 27.39 | 35832 | 9558.56 | 3.15% |
| 2024-02-26 | 25.65 | 26.30 | 0.53 | 2.06% | 25.41 | 26.90 | 40400 | 10534.40 | 3.55% |
| 2024-02-23 | 25.51 | 25.77 | 0.30 | 1.18% | 25.05 | 25.80 | 33115 | 8412.52 | 2.91% |
| 2024-02-22 | 25.20 | 25.47 | 0.05 | 0.20% | 25.01 | 25.66 | 38983 | 9861.05 | 3.42% |
| 2024-02-21 | 25.09 | 25.42 | -0.08 | -0.31% | 24.90 | 25.95 | 42431 | 10749.48 | 3.73% |
| 2024-02-20 | 26.06 | 25.50 | -0.72 | -2.75% | 25.01 | 26.06 | 24443 | 6204.47 | 2.15% |
| 2024-02-19 | 26.53 | 26.22 | -0.18 | -0.68% | 25.67 | 26.90 | 23809 | 6222.04 | 2.09% |
| 2024-02-08 | 25.05 | 26.40 | 1.53 | 6.15% | 25.04 | 26.94 | 26408 | 6926.09 | 2.32% |
| 2024-02-07 | 24.48 | 24.87 | 0.24 | 0.97% | 24.04 | 25.19 | 17345 | 4310.14 | 1.52% |
| 2024-02-06 | 23.40 | 24.63 | 1.06 | 4.50% | 22.01 | 24.96 | 21745 | 5161.78 | 1.91% |
| 2024-02-05 | 24.01 | 23.57 | -0.33 | -1.38% | 21.87 | 24.59 | 24369 | 5671.29 | 2.14% |
| 2024-02-02 | 24.47 | 23.90 | -0.57 | -2.33% | 22.67 | 24.94 | 22222 | 5298.69 | 1.95% |