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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 28.20 | 28.64 | 0.39 | 1.38% | 28.20 | 28.99 | 93944 | 26839.65 | 0.59% |
| 2024-05-08 | 28.73 | 28.25 | -0.50 | -1.74% | 28.23 | 28.73 | 67364 | 19126.85 | 0.43% |
| 2024-05-07 | 28.82 | 28.75 | -0.09 | -0.31% | 28.59 | 29.25 | 115748 | 33455.39 | 0.73% |
| 2024-05-06 | 28.99 | 28.84 | 0.00 | 0.00% | 27.90 | 29.13 | 153598 | 43679.02 | 0.97% |
| 2024-04-30 | 28.65 | 28.84 | 0.22 | 0.77% | 28.23 | 29.40 | 129932 | 37670.28 | 0.82% |
| 2024-04-29 | 28.59 | 28.62 | 0.08 | 0.28% | 28.10 | 28.95 | 122720 | 34973.81 | 0.78% |
| 2024-04-26 | 28.40 | 28.54 | 0.15 | 0.53% | 28.20 | 28.70 | 98938 | 28148.24 | 0.63% |
| 2024-04-25 | 28.10 | 28.39 | 0.27 | 0.96% | 27.97 | 28.91 | 88767 | 25287.94 | 0.56% |
| 2024-04-24 | 28.04 | 28.12 | -0.02 | -0.07% | 27.88 | 28.26 | 98421 | 27569.27 | 0.62% |
| 2024-04-23 | 29.55 | 28.14 | -1.54 | -5.19% | 28.06 | 29.62 | 167644 | 47696.02 | 1.06% |
| 2024-04-22 | 30.68 | 29.68 | -1.10 | -3.57% | 29.51 | 30.94 | 146444 | 44187.16 | 0.93% |
| 2024-04-19 | 30.10 | 30.78 | 1.17 | 3.95% | 29.90 | 31.11 | 188177 | 57853.02 | 1.19% |
| 2024-04-18 | 29.17 | 30.40 | 1.50 | 5.19% | 28.96 | 30.54 | 226201 | 67761.75 | 1.43% |
| 2024-04-17 | 28.93 | 28.90 | -0.22 | -0.76% | 28.48 | 29.60 | 273230 | 79189.94 | 1.73% |
| 2024-04-16 | 31.00 | 29.12 | -3.23 | -9.98% | 29.12 | 31.44 | 531927 | 159172.16 | 3.37% |
| 2024-04-15 | 31.88 | 32.35 | 0.27 | 0.84% | 31.70 | 32.56 | 94084 | 30255.87 | 0.60% |
| 2024-04-12 | 31.79 | 32.08 | 0.36 | 1.13% | 31.53 | 32.49 | 93384 | 29911.54 | 0.59% |
| 2024-04-11 | 31.09 | 31.72 | -0.79 | -2.43% | 31.09 | 32.64 | 193224 | 61625.93 | 1.22% |
| 2024-04-10 | 32.46 | 32.51 | 0.11 | 0.34% | 32.01 | 33.06 | 121582 | 39519.54 | 0.77% |
| 2024-04-09 | 33.03 | 32.40 | -0.88 | -2.64% | 32.32 | 33.19 | 122729 | 40088.81 | 0.78% |
| 2024-04-08 | 33.50 | 33.28 | -0.08 | -0.24% | 33.08 | 34.08 | 185943 | 62605.71 | 1.18% |
| 2024-04-03 | 31.97 | 33.36 | 1.53 | 4.81% | 31.83 | 33.67 | 246877 | 81351.17 | 1.56% |
| 2024-04-02 | 31.69 | 31.83 | 0.14 | 0.44% | 31.57 | 32.27 | 112338 | 35865.40 | 0.71% |
| 2024-04-01 | 31.20 | 31.69 | 0.16 | 0.51% | 31.10 | 31.93 | 163549 | 51548.41 | 1.03% |
| 2024-03-29 | 29.80 | 31.53 | 1.78 | 5.98% | 29.80 | 31.75 | 219351 | 68193.33 | 1.39% |
| 2024-03-28 | 29.93 | 29.75 | -0.11 | -0.37% | 29.53 | 30.38 | 112732 | 33717.25 | 0.71% |
| 2024-03-27 | 29.70 | 29.86 | 0.21 | 0.71% | 29.47 | 30.35 | 119340 | 35798.96 | 0.76% |
| 2024-03-26 | 29.71 | 29.65 | -0.06 | -0.20% | 29.22 | 29.89 | 81137 | 23961.37 | 0.51% |
| 2024-03-25 | 28.91 | 29.71 | 0.70 | 2.41% | 28.91 | 30.14 | 160684 | 47746.52 | 1.02% |
| 2024-03-22 | 30.39 | 29.01 | -1.63 | -5.32% | 28.85 | 30.68 | 190112 | 55978.54 | 1.20% |
| 2024-03-21 | 30.86 | 30.64 | -0.52 | -1.67% | 29.77 | 31.32 | 184587 | 56227.62 | 1.17% |
| 2024-03-20 | 31.10 | 31.16 | -0.27 | -0.86% | 30.70 | 31.48 | 107589 | 33588.85 | 0.68% |
| 2024-03-19 | 31.48 | 31.43 | -0.05 | -0.16% | 31.22 | 32.11 | 135084 | 42798.07 | 0.85% |
| 2024-03-18 | 31.31 | 31.48 | 0.02 | 0.06% | 30.85 | 31.66 | 182401 | 57177.13 | 1.15% |
| 2024-03-15 | 29.65 | 31.46 | 1.81 | 6.10% | 29.47 | 31.47 | 294444 | 90347.03 | 1.86% |
| 2024-03-14 | 30.00 | 29.65 | 0.75 | 2.60% | 29.53 | 31.08 | 247779 | 75221.05 | 1.57% |
| 2024-03-13 | 29.01 | 28.90 | -0.10 | -0.34% | 28.72 | 29.23 | 98084 | 28345.10 | 0.62% |
| 2024-03-12 | 29.50 | 29.00 | -0.69 | -2.32% | 28.84 | 29.74 | 143709 | 41888.85 | 0.91% |
| 2024-03-11 | 29.69 | 29.69 | -0.21 | -0.70% | 29.16 | 29.90 | 154227 | 45626.89 | 0.98% |
| 2024-03-08 | 29.68 | 29.90 | 0.30 | 1.01% | 29.60 | 30.28 | 113690 | 33945.34 | 0.72% |
| 2024-03-07 | 29.61 | 29.60 | 0.18 | 0.61% | 29.47 | 30.21 | 129330 | 38657.78 | 0.82% |
| 2024-03-06 | 29.04 | 29.42 | 0.19 | 0.65% | 28.73 | 29.88 | 106848 | 31326.38 | 0.68% |
| 2024-03-05 | 29.79 | 29.23 | -0.44 | -1.48% | 28.98 | 29.80 | 140109 | 40888.32 | 0.89% |
| 2024-03-04 | 29.45 | 29.67 | 0.24 | 0.82% | 29.45 | 30.38 | 166432 | 49803.36 | 1.05% |
| 2024-03-01 | 29.28 | 29.43 | 0.14 | 0.48% | 29.16 | 30.48 | 200701 | 59780.38 | 1.27% |
| 2024-02-29 | 27.50 | 29.29 | 1.83 | 6.66% | 27.47 | 29.29 | 215177 | 61308.97 | 1.36% |
| 2024-02-28 | 27.90 | 27.46 | -0.32 | -1.15% | 27.38 | 28.19 | 96740 | 26872.91 | 0.61% |
| 2024-02-27 | 27.81 | 27.78 | -0.05 | -0.18% | 27.41 | 28.00 | 93597 | 25871.30 | 0.59% |
| 2024-02-26 | 27.91 | 27.83 | 0.13 | 0.47% | 27.75 | 29.00 | 150319 | 42542.91 | 0.95% |
| 2024-02-23 | 26.95 | 27.70 | 0.76 | 2.82% | 26.90 | 27.88 | 151632 | 41692.93 | 0.96% |
| 2024-02-22 | 26.32 | 26.94 | 0.52 | 1.97% | 26.25 | 26.98 | 98132 | 26092.18 | 0.62% |
| 2024-02-21 | 26.50 | 26.42 | -0.06 | -0.23% | 26.25 | 26.83 | 92260 | 24505.49 | 0.58% |
| 2024-02-20 | 26.25 | 26.48 | 0.07 | 0.27% | 26.15 | 26.62 | 84150 | 22216.87 | 0.53% |
| 2024-02-19 | 26.25 | 26.41 | 0.31 | 1.19% | 25.83 | 26.59 | 120616 | 31699.65 | 0.76% |
| 2024-02-08 | 26.45 | 26.10 | -0.27 | -1.02% | 25.82 | 26.72 | 135221 | 35505.39 | 0.86% |
| 2024-02-07 | 25.37 | 26.37 | 1.00 | 3.94% | 25.27 | 26.40 | 127385 | 33294.63 | 0.81% |
| 2024-02-06 | 23.67 | 25.37 | 1.49 | 6.24% | 23.55 | 25.58 | 141964 | 35471.16 | 0.90% |
| 2024-02-05 | 23.86 | 23.88 | -0.17 | -0.71% | 23.06 | 24.47 | 130597 | 31120.46 | 0.83% |
| 2024-02-02 | 24.56 | 24.05 | -0.51 | -2.08% | 23.40 | 24.90 | 114443 | 27739.51 | 0.72% |
| 2024-02-01 | 24.46 | 24.56 | -0.21 | -0.85% | 24.22 | 24.93 | 78467 | 19302.69 | 0.50% |
| 2024-01-31 | 25.15 | 24.77 | -0.53 | -2.09% | 24.71 | 25.34 | 89135 | 22215.50 | 0.56% |
| 2024-01-30 | 25.34 | 25.30 | -0.29 | -1.13% | 25.17 | 25.78 | 67315 | 17167.06 | 0.43% |