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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 28.14 | 27.30 | -0.87 | -3.09% | 27.27 | 28.14 | 68987 | 19017.62 | 1.02% |
| 2024-05-07 | 28.07 | 28.17 | 0.09 | 0.32% | 28.04 | 28.45 | 57978 | 16361.02 | 0.86% |
| 2024-05-06 | 28.04 | 28.08 | 0.13 | 0.47% | 27.96 | 28.46 | 73461 | 20736.93 | 1.08% |
| 2024-04-30 | 28.15 | 27.95 | -0.15 | -0.53% | 27.70 | 28.36 | 65804 | 18414.32 | 0.97% |
| 2024-04-29 | 28.11 | 28.10 | 0.15 | 0.54% | 27.81 | 28.39 | 74396 | 20897.32 | 1.10% |
| 2024-04-26 | 27.37 | 27.95 | 0.82 | 3.02% | 27.15 | 28.00 | 70504 | 19553.64 | 1.04% |
| 2024-04-25 | 27.00 | 27.13 | 0.04 | 0.15% | 26.78 | 27.60 | 59265 | 16138.43 | 0.87% |
| 2024-04-24 | 26.83 | 27.09 | 0.63 | 2.38% | 26.38 | 27.09 | 56493 | 15116.09 | 0.83% |
| 2024-04-23 | 26.33 | 26.46 | 0.13 | 0.49% | 26.30 | 26.61 | 44647 | 11809.22 | 0.66% |
| 2024-04-22 | 26.30 | 26.33 | -0.18 | -0.68% | 25.72 | 26.68 | 49604 | 13033.85 | 0.73% |
| 2024-04-19 | 26.50 | 26.51 | 0.11 | 0.42% | 26.02 | 26.70 | 57609 | 15180.99 | 0.85% |
| 2024-04-18 | 26.67 | 26.40 | -0.27 | -1.01% | 26.12 | 26.86 | 53363 | 14142.70 | 0.79% |
| 2024-04-17 | 25.65 | 26.67 | 1.39 | 5.50% | 25.52 | 26.79 | 72493 | 19150.29 | 1.07% |
| 2024-04-16 | 26.70 | 25.28 | -1.44 | -5.39% | 25.25 | 26.70 | 109419 | 28066.39 | 1.62% |
| 2024-04-15 | 27.00 | 26.72 | -0.34 | -1.26% | 26.32 | 27.47 | 68152 | 18290.02 | 1.01% |
| 2024-04-12 | 26.85 | 27.06 | 0.22 | 0.82% | 26.77 | 27.47 | 58220 | 15788.52 | 0.86% |
| 2024-04-11 | 27.08 | 26.84 | -0.60 | -2.19% | 26.78 | 27.66 | 64535 | 17608.67 | 0.95% |
| 2024-04-10 | 27.66 | 27.44 | -0.62 | -2.21% | 27.01 | 28.15 | 77513 | 21258.68 | 1.14% |
| 2024-04-09 | 27.58 | 28.06 | 0.40 | 1.45% | 27.46 | 28.40 | 76521 | 21412.50 | 1.13% |
| 2024-04-08 | 29.28 | 27.66 | -1.97 | -6.65% | 27.66 | 29.41 | 146789 | 41470.88 | 2.17% |
| 2024-04-03 | 30.20 | 29.63 | -1.75 | -5.58% | 28.25 | 30.20 | 246352 | 72020.32 | 3.64% |
| 2024-04-02 | 31.53 | 31.38 | -0.03 | -0.10% | 31.00 | 31.79 | 115982 | 36405.37 | 1.71% |
| 2024-04-01 | 30.96 | 31.41 | 1.56 | 5.23% | 30.76 | 31.79 | 133712 | 41696.61 | 1.97% |
| 2024-03-29 | 29.03 | 29.85 | 0.83 | 2.86% | 28.88 | 30.08 | 83154 | 24570.65 | 1.23% |
| 2024-03-28 | 28.42 | 29.02 | 0.50 | 1.75% | 28.27 | 29.77 | 79386 | 23155.81 | 1.17% |
| 2024-03-27 | 29.95 | 28.52 | -1.43 | -4.77% | 28.40 | 30.02 | 104557 | 30578.24 | 1.54% |
| 2024-03-26 | 30.50 | 29.95 | -0.46 | -1.51% | 29.80 | 30.98 | 84553 | 25556.72 | 1.25% |
| 2024-03-25 | 32.04 | 30.41 | -1.76 | -5.47% | 30.30 | 32.04 | 101296 | 31677.87 | 1.50% |
| 2024-03-22 | 32.00 | 32.17 | 0.17 | 0.53% | 31.54 | 32.42 | 129103 | 41245.55 | 1.91% |
| 2024-03-21 | 30.82 | 32.00 | 0.74 | 2.37% | 30.75 | 32.40 | 154867 | 49300.80 | 2.29% |
| 2024-03-20 | 31.64 | 31.26 | -0.27 | -0.86% | 31.13 | 31.98 | 113047 | 35636.84 | 1.67% |
| 2024-03-19 | 31.10 | 31.53 | 0.21 | 0.67% | 30.68 | 31.73 | 115975 | 36228.89 | 1.71% |
| 2024-03-18 | 29.89 | 31.32 | 1.47 | 4.92% | 29.80 | 31.46 | 135939 | 41775.61 | 2.01% |
| 2024-03-15 | 29.70 | 29.85 | 0.25 | 0.84% | 29.31 | 29.92 | 62552 | 18590.04 | 0.92% |
| 2024-03-14 | 30.00 | 29.60 | -0.90 | -2.95% | 29.17 | 30.02 | 105646 | 31264.61 | 1.56% |
| 2024-03-13 | 30.48 | 30.50 | 0.53 | 1.77% | 30.11 | 30.83 | 100953 | 30786.65 | 1.49% |
| 2024-03-12 | 29.94 | 29.97 | 0.02 | 0.07% | 29.68 | 30.55 | 82265 | 24691.04 | 1.21% |
| 2024-03-11 | 29.66 | 29.95 | 0.00 | 0.00% | 29.08 | 29.98 | 69969 | 20713.56 | 1.03% |
| 2024-03-08 | 29.02 | 29.95 | 1.22 | 4.25% | 28.91 | 30.10 | 103060 | 30479.39 | 1.52% |
| 2024-03-07 | 29.26 | 28.73 | -0.43 | -1.47% | 28.64 | 29.85 | 75645 | 22103.90 | 1.12% |
| 2024-03-06 | 29.08 | 29.16 | -0.38 | -1.29% | 28.94 | 29.70 | 64996 | 19008.83 | 0.96% |
| 2024-03-05 | 30.00 | 29.54 | -0.66 | -2.19% | 28.97 | 30.00 | 103740 | 30625.19 | 1.53% |
| 2024-03-04 | 30.68 | 30.20 | 0.09 | 0.30% | 29.56 | 30.68 | 96368 | 29056.99 | 1.42% |
| 2024-03-01 | 29.45 | 30.11 | 0.90 | 3.08% | 29.02 | 30.34 | 123336 | 36705.43 | 1.82% |
| 2024-02-29 | 27.77 | 29.21 | 1.42 | 5.11% | 27.70 | 29.22 | 108975 | 31365.81 | 1.61% |
| 2024-02-28 | 29.95 | 27.79 | -2.33 | -7.74% | 27.73 | 30.45 | 167083 | 48760.31 | 2.47% |
| 2024-02-27 | 28.60 | 30.12 | 1.71 | 6.02% | 28.22 | 30.12 | 140417 | 41173.31 | 2.07% |
| 2024-02-26 | 28.68 | 28.41 | -0.56 | -1.93% | 28.33 | 29.03 | 116296 | 33252.72 | 1.72% |
| 2024-02-23 | 28.20 | 28.97 | 1.59 | 5.81% | 27.42 | 28.99 | 188670 | 53480.46 | 2.79% |
| 2024-02-22 | 26.90 | 27.38 | 0.73 | 2.74% | 26.80 | 27.95 | 124042 | 33887.76 | 1.83% |
| 2024-02-21 | 26.01 | 26.65 | 0.09 | 0.34% | 26.01 | 27.68 | 140413 | 37823.52 | 2.07% |
| 2024-02-20 | 26.74 | 26.56 | -0.58 | -2.14% | 26.22 | 27.05 | 136417 | 36315.40 | 2.01% |
| 2024-02-19 | 28.20 | 27.14 | 1.14 | 4.38% | 25.94 | 28.25 | 280981 | 76203.27 | 4.15% |
| 2024-02-08 | 24.35 | 26.00 | 2.36 | 9.98% | 24.11 | 26.00 | 114030 | 29059.03 | 1.68% |
| 2024-02-07 | 22.01 | 23.64 | 2.15 | 10.00% | 21.70 | 23.64 | 100222 | 22981.08 | 1.48% |
| 2024-02-06 | 20.01 | 21.49 | 1.64 | 8.26% | 19.28 | 21.82 | 197636 | 40477.94 | 2.92% |
| 2024-02-05 | 22.00 | 19.85 | -2.20 | -9.98% | 19.85 | 22.37 | 196701 | 40645.39 | 2.90% |
| 2024-02-02 | 22.26 | 22.05 | -0.32 | -1.43% | 20.79 | 23.16 | 175734 | 39043.86 | 2.59% |
| 2024-02-01 | 23.88 | 22.37 | -1.50 | -6.28% | 21.48 | 23.88 | 257785 | 56423.52 | 3.81% |
| 2024-01-31 | 25.20 | 23.87 | -1.56 | -6.13% | 23.85 | 25.47 | 73619 | 18026.64 | 1.09% |
| 2024-01-30 | 26.48 | 25.43 | -0.86 | -3.27% | 25.35 | 26.50 | 40411 | 10475.26 | 0.60% |