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 | 28.10 | 27.99 | -0.08 | -0.29% | 27.60 | 28.30 | 707043 | 197233.48 | 1.76% |
| 2024-05-09 | 27.54 | 28.07 | 0.44 | 1.59% | 27.52 | 28.26 | 658361 | 183955.50 | 1.63% |
| 2024-05-08 | 28.20 | 27.63 | -0.78 | -2.75% | 27.58 | 28.24 | 897075 | 249766.48 | 2.23% |
| 2024-05-07 | 28.73 | 28.41 | -0.33 | -1.15% | 28.27 | 28.97 | 907807 | 259111.53 | 2.25% |
| 2024-05-06 | 29.00 | 28.74 | 0.07 | 0.24% | 28.67 | 29.28 | 1177108 | 340842.94 | 2.92% |
| 2024-04-30 | 28.97 | 28.67 | -0.21 | -0.73% | 28.55 | 29.10 | 853953 | 246012.59 | 2.12% |
| 2024-04-29 | 28.81 | 28.88 | 0.14 | 0.49% | 28.55 | 29.28 | 1354670 | 391455.31 | 3.36% |
| 2024-04-26 | 28.35 | 28.74 | 0.94 | 3.38% | 28.25 | 28.96 | 1489819 | 426796.69 | 3.70% |
| 2024-04-25 | 27.97 | 27.80 | -0.44 | -1.56% | 27.68 | 28.17 | 677983 | 189170.34 | 1.68% |
| 2024-04-24 | 27.63 | 28.24 | 0.74 | 2.69% | 27.39 | 28.28 | 938751 | 262528.53 | 2.33% |
| 2024-04-23 | 27.69 | 27.50 | 0.02 | 0.07% | 27.20 | 27.89 | 603311 | 166194.53 | 1.50% |
| 2024-04-22 | 27.39 | 27.48 | -0.55 | -1.96% | 27.05 | 27.78 | 744519 | 204509.77 | 1.85% |
| 2024-04-19 | 28.57 | 28.03 | -0.63 | -2.20% | 27.75 | 28.90 | 1050880 | 296460.78 | 2.61% |
| 2024-04-18 | 28.71 | 28.66 | -0.33 | -1.14% | 28.55 | 29.15 | 1078318 | 310785.78 | 2.68% |
| 2024-04-17 | 27.80 | 28.99 | 1.40 | 5.07% | 27.64 | 28.99 | 1503113 | 429402.72 | 3.73% |
| 2024-04-16 | 28.00 | 27.59 | -0.60 | -2.13% | 27.50 | 28.19 | 1022714 | 285125.75 | 2.54% |
| 2024-04-15 | 26.98 | 28.19 | 1.23 | 4.56% | 26.97 | 28.40 | 1524682 | 424678.19 | 3.79% |
| 2024-04-12 | 26.84 | 26.96 | 0.20 | 0.75% | 26.84 | 27.29 | 853801 | 231208.91 | 2.12% |
| 2024-04-11 | 26.34 | 26.76 | 0.27 | 1.02% | 26.31 | 27.19 | 717887 | 192656.81 | 1.78% |
| 2024-04-10 | 26.95 | 26.49 | -0.53 | -1.96% | 26.29 | 26.95 | 584848 | 155165.48 | 1.45% |
| 2024-04-09 | 26.84 | 27.02 | 0.18 | 0.67% | 26.59 | 27.06 | 538008 | 144547.78 | 1.34% |
| 2024-04-08 | 26.98 | 26.84 | -0.38 | -1.40% | 26.82 | 27.33 | 580912 | 157120.47 | 1.44% |
| 2024-04-03 | 27.56 | 27.22 | -0.52 | -1.87% | 27.17 | 27.66 | 681086 | 186280.59 | 1.69% |
| 2024-04-02 | 28.04 | 27.74 | -0.42 | -1.49% | 27.55 | 28.11 | 760249 | 211334.95 | 1.89% |
| 2024-04-01 | 28.13 | 28.16 | 0.17 | 0.61% | 27.88 | 28.27 | 1021777 | 286782.78 | 2.54% |
| 2024-03-29 | 27.40 | 27.99 | 0.54 | 1.97% | 26.94 | 28.05 | 1268143 | 348981.91 | 3.15% |
| 2024-03-28 | 26.16 | 27.45 | 1.30 | 4.97% | 26.16 | 27.88 | 1485531 | 402608.44 | 3.69% |
| 2024-03-27 | 27.18 | 26.15 | -0.90 | -3.33% | 26.15 | 27.23 | 1006924 | 267069.25 | 2.50% |
| 2024-03-26 | 27.45 | 27.05 | -0.47 | -1.71% | 26.78 | 27.72 | 1065381 | 289925.66 | 2.65% |
| 2024-03-25 | 27.88 | 27.52 | -0.36 | -1.29% | 27.43 | 28.38 | 931378 | 260481.77 | 2.31% |
| 2024-03-22 | 28.52 | 27.88 | -0.81 | -2.82% | 27.61 | 28.72 | 1637636 | 458818.41 | 4.07% |
| 2024-03-21 | 29.17 | 28.69 | -0.49 | -1.68% | 28.67 | 29.37 | 1016634 | 294670.78 | 2.52% |
| 2024-03-20 | 28.94 | 29.18 | 0.12 | 0.41% | 28.75 | 29.35 | 1029361 | 299027.75 | 2.56% |
| 2024-03-19 | 29.27 | 29.06 | -0.48 | -1.62% | 29.06 | 29.56 | 1058831 | 309870.16 | 2.63% |
| 2024-03-18 | 29.00 | 29.54 | 0.54 | 1.86% | 28.85 | 29.73 | 1527768 | 448544.09 | 3.79% |
| 2024-03-15 | 28.65 | 29.00 | 0.20 | 0.69% | 28.22 | 29.10 | 1231825 | 353156.81 | 3.06% |
| 2024-03-14 | 28.75 | 28.80 | -0.36 | -1.23% | 28.30 | 29.24 | 1391116 | 400047.66 | 3.45% |
| 2024-03-13 | 29.59 | 29.16 | -0.06 | -0.21% | 29.10 | 29.75 | 1402234 | 412484.56 | 3.48% |
| 2024-03-12 | 29.80 | 29.22 | -0.78 | -2.60% | 29.11 | 29.93 | 1638834 | 481953.44 | 4.07% |
| 2024-03-11 | 29.52 | 30.00 | -0.18 | -0.60% | 29.48 | 30.07 | 1877608 | 558597.06 | 4.66% |
| 2024-03-08 | 28.90 | 30.18 | 1.54 | 5.38% | 28.65 | 30.25 | 2376912 | 701842.44 | 5.90% |
| 2024-03-07 | 29.49 | 28.64 | -0.93 | -3.15% | 28.52 | 29.82 | 1837098 | 533967.25 | 4.56% |
| 2024-03-06 | 28.98 | 29.57 | 0.47 | 1.62% | 28.92 | 30.49 | 2226859 | 664039.88 | 5.53% |
| 2024-03-05 | 29.72 | 29.10 | -1.17 | -3.87% | 28.92 | 29.99 | 2732851 | 803801.25 | 6.79% |
| 2024-03-04 | 30.99 | 30.27 | -0.27 | -0.88% | 29.64 | 31.20 | 2508688 | 759068.81 | 6.23% |
| 2024-03-01 | 29.85 | 30.54 | 0.68 | 2.28% | 29.48 | 30.93 | 3209033 | 970284.75 | 7.97% |
| 2024-02-29 | 27.18 | 29.86 | 2.48 | 9.06% | 27.16 | 29.98 | 3453449 | 1000256.19 | 8.58% |
| 2024-02-28 | 28.88 | 27.38 | -0.78 | -2.77% | 27.38 | 29.36 | 3582095 | 1021554.56 | 8.90% |
| 2024-02-27 | 25.50 | 28.16 | 2.56 | 10.00% | 25.38 | 28.16 | 2894597 | 788898.56 | 7.19% |
| 2024-02-26 | 25.66 | 25.60 | 0.08 | 0.31% | 25.42 | 26.13 | 1159985 | 299313.28 | 2.88% |
| 2024-02-23 | 25.60 | 25.52 | 0.20 | 0.79% | 25.25 | 25.74 | 1032786 | 262897.19 | 2.56% |
| 2024-02-22 | 24.99 | 25.32 | 0.88 | 3.60% | 24.84 | 25.90 | 1394078 | 352555.53 | 3.46% |
| 2024-02-21 | 24.04 | 24.44 | 0.15 | 0.62% | 24.01 | 24.97 | 1113942 | 273689.38 | 2.77% |
| 2024-02-20 | 24.49 | 24.29 | -0.41 | -1.66% | 24.10 | 24.56 | 800374 | 194553.56 | 1.99% |
| 2024-02-19 | 24.60 | 24.70 | 0.70 | 2.92% | 24.06 | 24.77 | 1205906 | 294441.28 | 2.99% |
| 2024-02-08 | 23.38 | 24.00 | 0.85 | 3.67% | 23.30 | 24.15 | 1083458 | 258070.38 | 2.69% |
| 2024-02-07 | 23.07 | 23.15 | 0.07 | 0.30% | 22.81 | 23.34 | 983806 | 226780.11 | 2.44% |
| 2024-02-06 | 21.58 | 23.08 | 1.22 | 5.58% | 21.56 | 23.09 | 1122664 | 252925.98 | 2.79% |
| 2024-02-05 | 21.43 | 21.86 | 0.16 | 0.74% | 20.89 | 22.33 | 1006248 | 218525.77 | 2.50% |
| 2024-02-02 | 22.32 | 21.70 | -0.57 | -2.56% | 21.03 | 22.62 | 843858 | 184237.12 | 2.10% |
| 2024-02-01 | 21.68 | 22.27 | 0.31 | 1.41% | 21.55 | 22.78 | 778354 | 173491.78 | 1.93% |