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 | 29.00 | 29.61 | 0.40 | 1.37% | 28.60 | 30.23 | 393600 | 116351.44 | 4.01% |
| 2024-05-07 | 29.10 | 29.21 | 0.76 | 2.67% | 28.85 | 29.64 | 298346 | 87150.14 | 3.04% |
| 2024-05-06 | 28.31 | 28.45 | 0.42 | 1.50% | 28.02 | 28.76 | 179556 | 50982.36 | 1.83% |
| 2024-04-30 | 28.52 | 28.03 | -0.50 | -1.75% | 27.96 | 28.75 | 162048 | 45637.33 | 1.65% |
| 2024-04-29 | 27.70 | 28.53 | -0.41 | -1.42% | 27.29 | 28.73 | 290273 | 81897.69 | 2.96% |
| 2024-04-26 | 28.70 | 28.94 | 0.01 | 0.03% | 28.61 | 29.07 | 227428 | 65730.84 | 2.32% |
| 2024-04-25 | 28.98 | 28.93 | -0.28 | -0.96% | 28.59 | 29.23 | 181260 | 52408.91 | 1.85% |
| 2024-04-24 | 27.51 | 29.21 | 1.70 | 6.18% | 27.28 | 29.45 | 312295 | 88612.50 | 3.18% |
| 2024-04-23 | 28.00 | 27.51 | -0.78 | -2.76% | 27.41 | 28.13 | 214292 | 59244.93 | 2.18% |
| 2024-04-22 | 28.20 | 28.29 | -0.31 | -1.08% | 28.16 | 29.45 | 196178 | 56400.29 | 2.00% |
| 2024-04-19 | 29.12 | 28.60 | -0.88 | -2.99% | 28.48 | 29.70 | 322079 | 93238.32 | 3.28% |
| 2024-04-18 | 29.69 | 29.48 | -0.39 | -1.31% | 29.06 | 30.10 | 304396 | 90295.88 | 3.10% |
| 2024-04-17 | 29.25 | 29.87 | 0.48 | 1.63% | 29.05 | 29.99 | 354905 | 104748.27 | 3.62% |
| 2024-04-16 | 29.60 | 29.39 | -0.56 | -1.87% | 29.32 | 31.29 | 532193 | 162038.72 | 5.43% |
| 2024-04-15 | 28.77 | 29.95 | 0.80 | 2.74% | 27.71 | 30.40 | 447203 | 130480.56 | 4.56% |
| 2024-04-12 | 29.55 | 29.15 | -0.39 | -1.32% | 28.77 | 29.82 | 300917 | 87958.95 | 3.07% |
| 2024-04-11 | 29.61 | 29.54 | -0.62 | -2.06% | 29.00 | 30.35 | 398542 | 117785.74 | 4.06% |
| 2024-04-10 | 31.02 | 30.16 | -1.94 | -6.04% | 29.80 | 31.27 | 649275 | 198245.83 | 6.62% |
| 2024-04-09 | 30.10 | 32.10 | 1.92 | 6.36% | 29.93 | 32.21 | 899449 | 282390.81 | 9.17% |
| 2024-04-08 | 29.60 | 30.18 | 0.13 | 0.43% | 29.50 | 31.66 | 737944 | 226299.50 | 7.52% |
| 2024-04-03 | 28.35 | 30.05 | 1.97 | 7.02% | 27.90 | 30.89 | 781581 | 232808.83 | 7.97% |
| 2024-04-02 | 27.86 | 28.08 | 0.07 | 0.25% | 27.81 | 28.56 | 234734 | 65962.98 | 2.39% |
| 2024-04-01 | 27.72 | 28.01 | 0.47 | 1.71% | 27.72 | 28.85 | 296212 | 83992.69 | 3.02% |
| 2024-03-29 | 27.14 | 27.54 | 0.54 | 2.00% | 27.01 | 27.71 | 145805 | 39979.83 | 1.49% |
| 2024-03-28 | 26.64 | 27.00 | 0.36 | 1.35% | 26.50 | 27.32 | 136931 | 36953.41 | 1.40% |
| 2024-03-27 | 27.30 | 26.64 | -0.64 | -2.35% | 26.62 | 27.46 | 121406 | 32746.36 | 1.24% |
| 2024-03-26 | 27.60 | 27.28 | -0.35 | -1.27% | 26.73 | 27.81 | 179016 | 48792.03 | 1.83% |
| 2024-03-25 | 28.00 | 27.63 | -0.57 | -2.02% | 27.58 | 28.75 | 193676 | 54476.38 | 1.97% |
| 2024-03-22 | 29.05 | 28.20 | -0.72 | -2.49% | 28.14 | 29.05 | 184171 | 52310.53 | 1.88% |
| 2024-03-21 | 29.22 | 28.92 | -0.22 | -0.75% | 28.86 | 29.44 | 146985 | 42709.07 | 1.50% |
| 2024-03-20 | 28.99 | 29.14 | -0.25 | -0.85% | 28.93 | 29.33 | 160555 | 46684.91 | 1.64% |
| 2024-03-19 | 29.41 | 29.39 | -0.04 | -0.14% | 29.31 | 30.45 | 375920 | 112262.73 | 3.83% |
| 2024-03-18 | 29.22 | 29.43 | -0.12 | -0.41% | 28.99 | 29.57 | 228302 | 66856.51 | 2.33% |
| 2024-03-15 | 28.66 | 29.55 | 0.53 | 1.83% | 28.15 | 29.73 | 337790 | 97724.62 | 3.44% |
| 2024-03-14 | 29.12 | 29.02 | 0.04 | 0.14% | 28.77 | 29.92 | 276604 | 81315.72 | 2.82% |
| 2024-03-13 | 29.10 | 28.98 | -0.29 | -0.99% | 28.71 | 29.28 | 238110 | 69051.77 | 2.43% |
| 2024-03-12 | 30.00 | 29.27 | -0.89 | -2.95% | 28.98 | 30.10 | 355795 | 104716.48 | 3.63% |
| 2024-03-11 | 30.10 | 30.16 | 0.14 | 0.47% | 29.69 | 30.80 | 410102 | 123646.73 | 4.18% |
| 2024-03-08 | 29.38 | 30.02 | 0.09 | 0.30% | 29.21 | 30.13 | 477961 | 141231.44 | 4.87% |
| 2024-03-07 | 28.51 | 29.93 | 1.72 | 6.10% | 28.21 | 31.03 | 821432 | 246608.81 | 8.37% |
| 2024-03-06 | 28.59 | 28.21 | -0.79 | -2.72% | 27.80 | 28.80 | 286042 | 80682.36 | 2.92% |
| 2024-03-05 | 27.69 | 29.00 | 1.20 | 4.32% | 27.48 | 30.13 | 534493 | 155374.81 | 5.45% |
| 2024-03-04 | 27.70 | 27.80 | -0.10 | -0.36% | 27.56 | 28.39 | 184635 | 51510.74 | 1.88% |
| 2024-03-01 | 27.70 | 27.90 | 0.01 | 0.04% | 27.57 | 28.07 | 221076 | 61496.06 | 2.25% |
| 2024-02-29 | 27.00 | 27.89 | 0.39 | 1.42% | 26.85 | 28.10 | 335683 | 92683.68 | 3.42% |
| 2024-02-28 | 27.70 | 27.50 | -0.34 | -1.22% | 27.50 | 29.66 | 518387 | 148770.23 | 5.28% |
| 2024-02-27 | 27.25 | 27.84 | 0.33 | 1.20% | 27.08 | 27.87 | 198968 | 54620.91 | 2.03% |
| 2024-02-26 | 28.00 | 27.51 | -0.48 | -1.71% | 27.40 | 28.20 | 200970 | 55718.73 | 2.05% |
| 2024-02-23 | 27.85 | 27.99 | -0.36 | -1.27% | 27.68 | 28.20 | 261342 | 73046.90 | 2.66% |
| 2024-02-22 | 26.90 | 28.35 | 0.69 | 2.49% | 26.66 | 28.40 | 380418 | 105524.09 | 3.88% |
| 2024-02-21 | 27.78 | 27.66 | -0.54 | -1.91% | 27.45 | 28.80 | 477428 | 133929.88 | 4.87% |
| 2024-02-20 | 28.37 | 28.20 | 0.24 | 0.86% | 27.21 | 28.41 | 394687 | 109653.95 | 4.02% |
| 2024-02-19 | 26.90 | 27.96 | 0.40 | 1.45% | 26.51 | 28.40 | 597546 | 165636.42 | 6.09% |
| 2024-02-08 | 27.56 | 27.56 | 2.51 | 10.02% | 27.56 | 27.56 | 85977 | 23695.38 | 0.88% |
| 2024-02-07 | 24.35 | 25.05 | 2.28 | 10.01% | 24.01 | 25.05 | 151428 | 37448.75 | 1.54% |
| 2024-02-06 | 20.55 | 22.77 | 2.07 | 10.00% | 20.40 | 22.77 | 121602 | 26946.89 | 1.24% |
| 2024-02-05 | 21.95 | 20.70 | -1.43 | -6.46% | 20.26 | 21.95 | 153101 | 32240.34 | 1.56% |
| 2024-02-02 | 23.01 | 22.13 | -1.12 | -4.82% | 21.26 | 23.44 | 152624 | 34208.59 | 1.56% |
| 2024-02-01 | 23.65 | 23.25 | -0.75 | -3.13% | 23.00 | 24.09 | 106137 | 24912.62 | 1.08% |
| 2024-01-31 | 23.74 | 24.00 | 0.13 | 0.54% | 22.99 | 24.85 | 159241 | 38100.04 | 1.62% |
| 2024-01-30 | 24.20 | 23.87 | -1.27 | -5.05% | 23.85 | 24.88 | 120494 | 29323.62 | 1.23% |