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 | 27.68 | 26.48 | -1.28 | -4.61% | 26.35 | 28.03 | 41119 | 11002.81 | 7.08% |
| 2024-05-09 | 26.70 | 27.76 | 1.36 | 5.15% | 26.70 | 28.41 | 50007 | 13951.56 | 8.61% |
| 2024-05-08 | 27.31 | 26.40 | -1.11 | -4.03% | 26.34 | 27.31 | 25330 | 6773.21 | 4.36% |
| 2024-05-07 | 27.44 | 27.51 | 0.31 | 1.14% | 26.76 | 27.64 | 28506 | 7738.12 | 4.91% |
| 2024-05-06 | 27.01 | 27.20 | 0.59 | 2.22% | 26.93 | 27.70 | 31852 | 8679.45 | 5.48% |
| 2024-04-30 | 28.00 | 26.61 | -1.14 | -4.11% | 26.50 | 28.37 | 40414 | 10889.07 | 6.96% |
| 2024-04-29 | 25.55 | 27.75 | 2.23 | 8.74% | 25.55 | 28.13 | 61311 | 16637.37 | 10.55% |
| 2024-04-26 | 25.36 | 25.52 | 0.02 | 0.08% | 24.96 | 25.87 | 34584 | 8811.36 | 5.95% |
| 2024-04-25 | 24.20 | 25.50 | -2.02 | -7.34% | 24.20 | 26.27 | 47606 | 12051.99 | 8.19% |
| 2024-04-24 | 26.06 | 27.52 | 1.47 | 5.64% | 25.72 | 27.68 | 37315 | 10105.46 | 6.42% |
| 2024-04-23 | 25.84 | 26.05 | 0.21 | 0.81% | 25.70 | 26.53 | 21388 | 5599.67 | 3.68% |
| 2024-04-22 | 26.01 | 25.84 | -0.70 | -2.64% | 25.31 | 26.90 | 25276 | 6556.22 | 4.35% |
| 2024-04-19 | 27.85 | 26.54 | -1.52 | -5.42% | 26.48 | 28.49 | 40074 | 10807.20 | 6.90% |
| 2024-04-18 | 28.40 | 28.06 | -0.60 | -2.09% | 27.02 | 29.53 | 44293 | 12594.08 | 7.62% |
| 2024-04-17 | 27.61 | 28.66 | 1.98 | 7.42% | 27.22 | 28.93 | 40723 | 11530.41 | 7.01% |
| 2024-04-16 | 29.39 | 26.68 | -3.05 | -10.26% | 25.95 | 29.49 | 56511 | 15324.39 | 9.73% |
| 2024-04-15 | 31.00 | 29.73 | -2.17 | -6.80% | 29.16 | 32.70 | 60396 | 18515.69 | 10.39% |
| 2024-04-12 | 33.60 | 31.90 | -1.85 | -5.48% | 31.70 | 33.73 | 61677 | 20012.96 | 10.61% |
| 2024-04-11 | 34.00 | 33.75 | -1.00 | -2.88% | 32.63 | 35.87 | 65311 | 22246.34 | 11.24% |
| 2024-04-10 | 35.12 | 34.75 | -1.67 | -4.59% | 33.85 | 35.68 | 90881 | 31644.00 | 15.64% |
| 2024-04-09 | 31.12 | 36.42 | 4.96 | 15.77% | 31.12 | 36.48 | 126098 | 42970.38 | 21.70% |
| 2024-04-08 | 33.68 | 31.46 | -3.99 | -11.26% | 31.22 | 35.38 | 107195 | 35404.72 | 18.45% |
| 2024-04-03 | 35.96 | 35.45 | 2.76 | 8.44% | 34.50 | 38.80 | 166672 | 60818.30 | 28.68% |
| 2024-04-02 | 27.60 | 32.69 | 5.45 | 20.01% | 27.17 | 32.69 | 61474 | 18153.57 | 10.58% |
| 2024-04-01 | 25.51 | 27.24 | 1.74 | 6.82% | 25.51 | 27.39 | 30782 | 8253.95 | 5.30% |
| 2024-03-29 | 25.38 | 25.50 | 0.03 | 0.12% | 25.23 | 25.99 | 16015 | 4094.32 | 2.76% |
| 2024-03-28 | 24.97 | 25.47 | 0.18 | 0.71% | 24.91 | 25.86 | 30686 | 7782.76 | 5.28% |
| 2024-03-27 | 27.00 | 25.29 | -1.16 | -4.39% | 25.21 | 28.10 | 45175 | 12099.57 | 7.77% |
| 2024-03-26 | 25.54 | 26.45 | 0.91 | 3.56% | 25.16 | 27.42 | 32699 | 8539.23 | 5.63% |
| 2024-03-25 | 26.79 | 25.54 | -1.26 | -4.70% | 25.46 | 26.94 | 23006 | 6015.73 | 3.96% |
| 2024-03-22 | 28.21 | 26.80 | -1.52 | -5.37% | 26.80 | 28.52 | 28815 | 7870.63 | 4.96% |
| 2024-03-21 | 29.10 | 28.32 | -0.74 | -2.55% | 28.00 | 29.30 | 19367 | 5528.44 | 3.33% |
| 2024-03-20 | 28.44 | 29.06 | 0.36 | 1.25% | 28.44 | 29.10 | 19604 | 5655.08 | 3.37% |
| 2024-03-19 | 29.04 | 28.70 | -0.45 | -1.54% | 28.52 | 29.17 | 21093 | 6056.22 | 3.63% |
| 2024-03-18 | 28.02 | 29.15 | 1.22 | 4.37% | 28.02 | 29.17 | 32279 | 9251.59 | 5.55% |
| 2024-03-15 | 27.96 | 27.93 | -0.06 | -0.21% | 27.38 | 28.06 | 24044 | 6637.52 | 4.14% |
| 2024-03-14 | 28.25 | 27.99 | -0.44 | -1.55% | 27.55 | 29.01 | 28201 | 7967.46 | 4.85% |
| 2024-03-13 | 28.95 | 28.43 | -0.57 | -1.97% | 28.16 | 29.24 | 26605 | 7607.28 | 4.58% |
| 2024-03-12 | 29.30 | 29.00 | -0.40 | -1.36% | 28.50 | 29.45 | 25894 | 7477.19 | 4.46% |
| 2024-03-11 | 27.19 | 29.40 | 2.23 | 8.21% | 27.16 | 29.40 | 40986 | 11693.86 | 7.05% |
| 2024-03-08 | 27.25 | 27.17 | 0.15 | 0.56% | 26.72 | 27.73 | 32173 | 8726.54 | 5.54% |
| 2024-03-07 | 27.97 | 27.02 | -0.93 | -3.33% | 27.00 | 28.30 | 19223 | 5306.70 | 3.31% |
| 2024-03-06 | 27.23 | 27.95 | 0.62 | 2.27% | 26.88 | 28.30 | 16659 | 4587.83 | 2.87% |
| 2024-03-05 | 28.29 | 27.33 | -0.95 | -3.36% | 27.12 | 28.31 | 17337 | 4791.53 | 2.98% |
| 2024-03-04 | 29.00 | 28.28 | -0.39 | -1.36% | 27.99 | 29.26 | 17977 | 5107.90 | 3.09% |
| 2024-03-01 | 28.40 | 28.67 | 0.53 | 1.88% | 28.00 | 29.30 | 17638 | 5046.10 | 3.04% |
| 2024-02-29 | 27.02 | 28.14 | 1.05 | 3.88% | 27.00 | 28.26 | 22813 | 6305.15 | 3.93% |
| 2024-02-28 | 29.30 | 27.09 | -2.08 | -7.13% | 27.09 | 30.48 | 31906 | 9265.60 | 5.49% |
| 2024-02-27 | 28.44 | 29.17 | 0.50 | 1.74% | 28.16 | 29.18 | 16554 | 4753.61 | 2.85% |
| 2024-02-26 | 27.85 | 28.67 | 0.82 | 2.94% | 27.85 | 29.13 | 20184 | 5741.84 | 3.47% |
| 2024-02-23 | 27.19 | 27.85 | 0.97 | 3.61% | 27.00 | 27.93 | 18528 | 5089.51 | 3.19% |
| 2024-02-22 | 26.56 | 26.88 | 0.31 | 1.17% | 26.41 | 27.25 | 14022 | 3760.09 | 2.41% |
| 2024-02-21 | 26.00 | 26.57 | 0.43 | 1.64% | 25.69 | 27.56 | 20963 | 5614.68 | 3.61% |
| 2024-02-20 | 25.88 | 26.14 | 0.26 | 1.00% | 25.16 | 26.14 | 15776 | 4037.54 | 2.71% |
| 2024-02-19 | 26.37 | 25.88 | -0.23 | -0.88% | 25.47 | 26.97 | 23729 | 6196.12 | 4.08% |
| 2024-02-08 | 24.31 | 26.11 | 1.58 | 6.44% | 24.31 | 26.36 | 24977 | 6380.20 | 4.30% |
| 2024-02-07 | 24.19 | 24.53 | 0.68 | 2.85% | 23.82 | 25.32 | 28837 | 7117.88 | 4.96% |
| 2024-02-06 | 22.33 | 23.85 | 1.24 | 5.48% | 21.22 | 24.42 | 25322 | 5727.18 | 4.36% |
| 2024-02-05 | 25.13 | 22.61 | -2.76 | -10.88% | 22.24 | 25.20 | 29898 | 6991.00 | 5.15% |