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 | 26.49 | 25.86 | -0.52 | -1.97% | 25.76 | 26.54 | 11155 | 2907.10 | 1.53% |
| 2024-05-09 | 26.00 | 26.38 | 0.38 | 1.46% | 26.00 | 26.51 | 9253 | 2440.88 | 1.27% |
| 2024-05-08 | 26.42 | 26.00 | -0.19 | -0.73% | 25.89 | 26.43 | 7665 | 2005.58 | 1.05% |
| 2024-05-07 | 26.40 | 26.19 | -0.10 | -0.38% | 26.03 | 26.45 | 9903 | 2596.40 | 1.36% |
| 2024-05-06 | 26.12 | 26.29 | 0.39 | 1.51% | 26.12 | 26.42 | 12236 | 3214.18 | 1.68% |
| 2024-04-30 | 26.50 | 25.90 | -0.50 | -1.89% | 25.87 | 26.77 | 19432 | 5092.36 | 2.66% |
| 2024-04-29 | 26.70 | 26.40 | -2.28 | -7.95% | 26.09 | 26.96 | 44046 | 11614.43 | 6.03% |
| 2024-04-26 | 28.30 | 28.68 | 0.34 | 1.20% | 28.05 | 28.89 | 12384 | 3529.50 | 1.70% |
| 2024-04-25 | 28.46 | 28.34 | -0.12 | -0.42% | 28.26 | 28.75 | 8178 | 2329.40 | 1.12% |
| 2024-04-24 | 28.28 | 28.46 | 0.32 | 1.14% | 28.09 | 28.57 | 8665 | 2459.81 | 1.19% |
| 2024-04-23 | 27.70 | 28.14 | 0.44 | 1.59% | 27.70 | 28.24 | 7582 | 2128.74 | 1.04% |
| 2024-04-22 | 27.32 | 27.70 | 0.29 | 1.06% | 26.80 | 28.06 | 5602 | 1546.42 | 0.77% |
| 2024-04-19 | 27.65 | 27.41 | -0.33 | -1.19% | 27.23 | 27.89 | 4718 | 1297.34 | 0.65% |
| 2024-04-18 | 28.02 | 27.74 | -0.28 | -1.00% | 27.61 | 28.20 | 8113 | 2266.78 | 1.11% |
| 2024-04-17 | 26.97 | 28.02 | 1.31 | 4.90% | 26.97 | 28.21 | 9903 | 2758.42 | 1.36% |
| 2024-04-16 | 27.60 | 26.71 | -1.10 | -3.96% | 26.31 | 27.74 | 7554 | 2033.60 | 1.03% |
| 2024-04-15 | 28.55 | 27.81 | -0.72 | -2.52% | 27.50 | 29.40 | 12543 | 3572.61 | 1.72% |
| 2024-04-12 | 28.96 | 28.53 | 0.01 | 0.04% | 28.51 | 29.24 | 6350 | 1837.88 | 0.87% |
| 2024-04-11 | 28.33 | 28.52 | 0.06 | 0.21% | 28.07 | 29.07 | 5454 | 1565.32 | 0.75% |
| 2024-04-10 | 29.43 | 28.46 | -0.75 | -2.57% | 28.20 | 29.43 | 7684 | 2209.71 | 1.05% |
| 2024-04-09 | 28.61 | 29.21 | 0.61 | 2.13% | 28.50 | 29.29 | 8109 | 2355.12 | 1.11% |
| 2024-04-08 | 31.08 | 28.60 | -2.49 | -8.01% | 28.42 | 31.08 | 19708 | 5807.66 | 2.70% |
| 2024-04-03 | 31.46 | 31.09 | -0.01 | -0.03% | 30.52 | 31.47 | 17351 | 5360.11 | 2.38% |
| 2024-04-02 | 30.92 | 31.10 | 0.25 | 0.81% | 30.19 | 31.10 | 11726 | 3604.99 | 2.19% |
| 2024-04-01 | 29.70 | 30.85 | 1.35 | 4.58% | 29.63 | 30.90 | 13857 | 4225.85 | 2.59% |
| 2024-03-29 | 29.29 | 29.50 | 0.30 | 1.03% | 28.46 | 29.65 | 9360 | 2727.89 | 1.75% |
| 2024-03-28 | 28.30 | 29.20 | 0.78 | 2.74% | 28.25 | 29.65 | 10791 | 3149.52 | 2.02% |
| 2024-03-27 | 28.80 | 28.42 | -0.11 | -0.39% | 28.42 | 29.47 | 12431 | 3604.04 | 2.33% |
| 2024-03-26 | 28.57 | 28.53 | -0.07 | -0.24% | 28.03 | 28.90 | 11420 | 3254.38 | 2.14% |
| 2024-03-25 | 29.99 | 28.60 | -1.52 | -5.05% | 28.60 | 30.14 | 16656 | 4897.02 | 3.12% |
| 2024-03-22 | 31.11 | 30.12 | -0.99 | -3.18% | 29.66 | 31.28 | 16454 | 4977.25 | 3.08% |
| 2024-03-21 | 31.55 | 31.11 | -0.44 | -1.39% | 30.78 | 31.73 | 16006 | 4981.79 | 2.99% |
| 2024-03-20 | 31.27 | 31.55 | 0.07 | 0.22% | 30.90 | 31.60 | 9096 | 2851.95 | 1.70% |
| 2024-03-19 | 31.86 | 31.48 | -0.31 | -0.98% | 31.21 | 32.18 | 11171 | 3513.54 | 2.09% |
| 2024-03-18 | 31.66 | 31.79 | 0.61 | 1.96% | 31.04 | 31.80 | 14684 | 4632.70 | 2.75% |
| 2024-03-15 | 30.88 | 31.18 | 0.09 | 0.29% | 30.68 | 31.22 | 9353 | 2893.66 | 1.75% |
| 2024-03-14 | 31.58 | 31.09 | -0.53 | -1.68% | 30.68 | 31.86 | 9190 | 2874.82 | 1.72% |
| 2024-03-13 | 31.84 | 31.62 | -0.22 | -0.69% | 31.50 | 31.94 | 7656 | 2426.95 | 1.43% |
| 2024-03-12 | 31.50 | 31.84 | 0.34 | 1.08% | 31.25 | 31.89 | 8877 | 2807.50 | 1.66% |
| 2024-03-11 | 30.99 | 31.50 | 0.60 | 1.94% | 30.56 | 31.55 | 7747 | 2411.72 | 1.45% |
| 2024-03-08 | 31.00 | 30.90 | -0.28 | -0.90% | 30.56 | 31.36 | 11125 | 3431.08 | 2.08% |
| 2024-03-07 | 31.39 | 31.18 | -0.03 | -0.10% | 31.02 | 31.99 | 13743 | 4333.75 | 2.57% |
| 2024-03-06 | 30.93 | 31.21 | 0.21 | 0.68% | 30.82 | 31.56 | 11127 | 3468.19 | 2.08% |
| 2024-03-05 | 31.90 | 31.00 | -0.94 | -2.94% | 30.80 | 31.90 | 10236 | 3194.49 | 1.91% |
| 2024-03-04 | 32.00 | 31.94 | 0.03 | 0.09% | 30.95 | 32.16 | 10468 | 3331.79 | 1.96% |
| 2024-03-01 | 31.58 | 31.91 | 0.66 | 2.11% | 31.02 | 31.98 | 14812 | 4683.22 | 2.77% |
| 2024-02-29 | 30.01 | 31.25 | 0.81 | 2.66% | 30.01 | 31.60 | 23118 | 7137.84 | 4.32% |
| 2024-02-28 | 32.93 | 30.44 | -2.83 | -8.51% | 30.38 | 33.43 | 30317 | 9798.31 | 5.67% |
| 2024-02-27 | 34.95 | 33.27 | -0.91 | -2.66% | 32.51 | 34.95 | 50748 | 16850.75 | 9.49% |
| 2024-02-26 | 30.52 | 34.18 | 5.70 | 20.01% | 30.52 | 34.18 | 61578 | 20557.62 | 11.52% |
| 2024-02-23 | 27.51 | 28.48 | 0.97 | 3.53% | 27.10 | 28.50 | 8103 | 2256.56 | 1.52% |
| 2024-02-22 | 26.68 | 27.51 | 0.83 | 3.11% | 26.52 | 27.55 | 6117 | 1655.87 | 1.14% |
| 2024-02-21 | 26.22 | 26.68 | 0.35 | 1.33% | 25.89 | 27.44 | 9079 | 2437.32 | 1.70% |
| 2024-02-20 | 26.40 | 26.33 | -0.14 | -0.53% | 25.81 | 26.47 | 6825 | 1788.57 | 1.28% |
| 2024-02-19 | 26.70 | 26.47 | 0.32 | 1.22% | 25.68 | 26.72 | 13506 | 3546.10 | 2.53% |
| 2024-02-08 | 23.50 | 26.15 | 2.35 | 9.87% | 23.12 | 26.33 | 17450 | 4340.76 | 3.26% |
| 2024-02-07 | 24.50 | 23.80 | -0.75 | -3.05% | 23.49 | 25.30 | 10883 | 2668.29 | 2.04% |
| 2024-02-06 | 22.82 | 24.55 | 1.05 | 4.47% | 22.32 | 25.47 | 15215 | 3641.22 | 2.85% |
| 2024-02-05 | 24.24 | 23.50 | -1.72 | -6.82% | 22.53 | 25.00 | 11288 | 2650.26 | 2.11% |
| 2024-02-02 | 26.36 | 25.22 | -0.93 | -3.56% | 24.16 | 26.60 | 8276 | 2095.50 | 1.55% |
| 2024-02-01 | 26.96 | 26.15 | -0.85 | -3.15% | 26.01 | 27.43 | 8027 | 2124.53 | 1.50% |