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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 26.18 | 27.15 | 0.90 | 3.43% | 25.79 | 27.62 | 135143 | 36152.62 | 3.19% |
| 2024-05-14 | 26.61 | 26.25 | -0.71 | -2.63% | 26.12 | 27.04 | 77519 | 20520.59 | 1.83% |
| 2024-05-13 | 26.50 | 26.96 | -0.27 | -0.99% | 25.81 | 27.48 | 113591 | 30191.87 | 2.68% |
| 2024-05-10 | 26.45 | 27.23 | 0.92 | 3.50% | 25.64 | 27.50 | 163845 | 43562.58 | 3.87% |
| 2024-05-09 | 25.55 | 26.31 | 0.76 | 2.97% | 25.50 | 26.46 | 89342 | 23395.68 | 2.11% |
| 2024-05-08 | 26.23 | 25.55 | -0.76 | -2.89% | 25.45 | 26.25 | 69748 | 17950.36 | 1.65% |
| 2024-05-07 | 25.53 | 26.31 | 0.73 | 2.85% | 25.34 | 26.42 | 104000 | 27161.37 | 2.45% |
| 2024-05-06 | 25.17 | 25.58 | 0.95 | 3.86% | 24.88 | 25.86 | 96906 | 24685.30 | 2.29% |
| 2024-04-30 | 25.58 | 24.63 | -1.02 | -3.98% | 24.60 | 25.58 | 92406 | 23012.35 | 2.18% |
| 2024-04-29 | 25.40 | 25.65 | 0.60 | 2.40% | 25.00 | 25.95 | 98893 | 25198.10 | 2.33% |
| 2024-04-26 | 24.44 | 25.05 | 0.36 | 1.46% | 24.41 | 25.22 | 85212 | 21231.99 | 2.01% |
| 2024-04-25 | 24.60 | 24.69 | -0.08 | -0.32% | 24.38 | 25.24 | 76384 | 19020.74 | 1.80% |
| 2024-04-24 | 23.67 | 24.77 | 0.94 | 3.94% | 23.63 | 24.85 | 82600 | 20106.98 | 1.95% |
| 2024-04-23 | 23.80 | 23.83 | -0.49 | -2.01% | 23.60 | 24.50 | 76294 | 18355.29 | 1.80% |
| 2024-04-22 | 25.27 | 24.32 | -1.05 | -4.14% | 24.30 | 25.50 | 83591 | 20594.02 | 1.97% |
| 2024-04-19 | 25.01 | 25.37 | 0.27 | 1.08% | 24.80 | 25.66 | 106522 | 26938.85 | 2.51% |
| 2024-04-18 | 24.10 | 25.10 | 1.07 | 4.45% | 23.85 | 25.76 | 141940 | 35488.30 | 3.35% |
| 2024-04-17 | 23.00 | 24.03 | 1.59 | 7.09% | 23.00 | 24.08 | 93349 | 22152.13 | 2.20% |
| 2024-04-16 | 24.23 | 22.44 | -1.80 | -7.43% | 22.38 | 24.25 | 100815 | 23225.92 | 2.38% |
| 2024-04-15 | 25.20 | 24.24 | -0.97 | -3.85% | 23.73 | 25.70 | 108737 | 26731.35 | 2.57% |
| 2024-04-12 | 25.66 | 25.21 | -0.62 | -2.40% | 25.16 | 26.20 | 77083 | 19752.50 | 1.82% |
| 2024-04-11 | 26.40 | 25.83 | -0.82 | -3.08% | 25.76 | 26.40 | 77022 | 20052.53 | 1.82% |
| 2024-04-10 | 26.99 | 26.65 | -0.64 | -2.35% | 25.85 | 27.10 | 129768 | 34197.05 | 3.06% |
| 2024-04-09 | 26.91 | 27.29 | 0.28 | 1.04% | 26.91 | 28.10 | 114151 | 31259.40 | 2.69% |
| 2024-04-08 | 27.90 | 27.01 | -1.22 | -4.32% | 27.00 | 28.57 | 122056 | 33781.47 | 2.88% |
| 2024-04-03 | 29.46 | 28.23 | -1.57 | -5.27% | 27.75 | 29.74 | 188352 | 53591.94 | 4.44% |
| 2024-04-02 | 30.30 | 29.80 | -0.68 | -2.23% | 29.16 | 31.50 | 242833 | 73801.93 | 5.73% |
| 2024-04-01 | 30.77 | 30.48 | -0.50 | -1.61% | 30.11 | 31.65 | 240481 | 73576.20 | 5.68% |
| 2024-03-29 | 31.12 | 30.98 | -0.73 | -2.30% | 30.80 | 33.48 | 337549 | 107869.70 | 7.97% |
| 2024-03-28 | 27.80 | 31.71 | 4.34 | 15.86% | 27.80 | 31.90 | 345969 | 104774.47 | 8.16% |
| 2024-03-27 | 29.50 | 27.37 | -2.83 | -9.37% | 27.00 | 29.97 | 210026 | 60376.98 | 4.96% |
| 2024-03-26 | 28.18 | 30.20 | 1.25 | 4.32% | 27.83 | 30.40 | 261598 | 77224.52 | 6.17% |
| 2024-03-25 | 26.86 | 28.95 | 1.47 | 5.35% | 26.56 | 29.22 | 270633 | 76260.87 | 6.39% |
| 2024-03-22 | 25.90 | 27.48 | 2.04 | 8.02% | 25.88 | 28.37 | 272241 | 74151.85 | 6.42% |
| 2024-03-21 | 25.64 | 25.44 | 0.03 | 0.12% | 24.89 | 25.72 | 78845 | 19991.59 | 1.86% |
| 2024-03-20 | 26.00 | 25.41 | -0.41 | -1.59% | 25.20 | 26.16 | 85451 | 21825.95 | 2.02% |
| 2024-03-19 | 25.36 | 25.82 | 0.29 | 1.14% | 25.32 | 26.55 | 120510 | 31347.44 | 2.84% |
| 2024-03-18 | 25.10 | 25.53 | 0.57 | 2.28% | 25.01 | 25.56 | 79125 | 20000.61 | 1.87% |
| 2024-03-15 | 24.80 | 24.96 | 0.12 | 0.48% | 24.36 | 25.03 | 56214 | 13872.03 | 1.33% |
| 2024-03-14 | 25.03 | 24.84 | -0.64 | -2.51% | 24.56 | 25.44 | 62466 | 15624.09 | 1.47% |
| 2024-03-13 | 25.72 | 25.48 | -0.24 | -0.93% | 25.22 | 26.06 | 88988 | 22748.28 | 2.10% |
| 2024-03-12 | 25.16 | 25.72 | 0.67 | 2.67% | 24.72 | 25.88 | 90646 | 23020.68 | 2.14% |
| 2024-03-11 | 24.23 | 25.05 | 0.95 | 3.94% | 24.02 | 25.46 | 68227 | 16848.23 | 1.61% |
| 2024-03-08 | 23.83 | 24.10 | 0.13 | 0.54% | 23.72 | 24.25 | 33239 | 7982.63 | 0.78% |
| 2024-03-07 | 24.68 | 23.97 | -0.73 | -2.96% | 23.95 | 24.88 | 44159 | 10777.72 | 1.04% |
| 2024-03-06 | 24.76 | 24.70 | 0.02 | 0.08% | 24.15 | 25.05 | 51836 | 12748.49 | 1.22% |
| 2024-03-05 | 24.05 | 24.68 | 0.36 | 1.48% | 24.05 | 25.05 | 70126 | 17305.71 | 1.65% |
| 2024-03-04 | 24.61 | 24.32 | -0.40 | -1.62% | 24.00 | 24.73 | 48601 | 11822.42 | 1.15% |
| 2024-03-01 | 24.48 | 24.72 | 0.24 | 0.98% | 24.30 | 24.89 | 46059 | 11322.03 | 1.09% |
| 2024-02-29 | 23.81 | 24.48 | 0.67 | 2.81% | 23.70 | 24.63 | 59648 | 14446.98 | 1.41% |
| 2024-02-28 | 25.04 | 23.81 | -1.04 | -4.19% | 23.74 | 25.71 | 83523 | 20754.80 | 1.97% |
| 2024-02-27 | 23.81 | 24.85 | 0.83 | 3.46% | 23.78 | 24.85 | 49042 | 11918.96 | 1.16% |
| 2024-02-26 | 23.56 | 24.02 | 0.20 | 0.84% | 23.45 | 24.45 | 60380 | 14472.58 | 1.42% |
| 2024-02-23 | 23.13 | 23.82 | 0.72 | 3.12% | 22.70 | 23.90 | 69786 | 16242.00 | 1.65% |
| 2024-02-22 | 22.43 | 23.10 | 0.50 | 2.21% | 22.42 | 23.18 | 45038 | 10337.90 | 1.06% |
| 2024-02-21 | 22.11 | 22.60 | 0.26 | 1.16% | 21.98 | 23.40 | 58203 | 13266.53 | 1.37% |
| 2024-02-20 | 22.13 | 22.34 | 0.08 | 0.36% | 21.68 | 22.40 | 44024 | 9707.78 | 1.04% |
| 2024-02-19 | 22.47 | 22.26 | -0.01 | -0.04% | 21.91 | 22.60 | 67481 | 14960.97 | 1.59% |
| 2024-02-08 | 21.85 | 22.27 | 0.42 | 1.92% | 21.71 | 23.38 | 92558 | 21023.94 | 2.18% |
| 2024-02-07 | 20.00 | 21.85 | 1.83 | 9.14% | 20.00 | 22.56 | 104341 | 22732.54 | 2.46% |
| 2024-02-06 | 18.00 | 20.02 | 2.01 | 11.16% | 17.82 | 20.13 | 87834 | 16788.22 | 2.07% |