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 | 27.99 | 27.42 | -0.67 | -2.39% | 27.40 | 28.18 | 12024 | 3329.88 | 2.19% |
| 2024-05-07 | 28.22 | 28.09 | -0.13 | -0.46% | 27.74 | 28.42 | 11420 | 3196.78 | 2.08% |
| 2024-05-06 | 27.13 | 28.22 | 1.12 | 4.13% | 27.13 | 28.24 | 16415 | 4561.84 | 2.99% |
| 2024-04-30 | 27.08 | 27.10 | -0.30 | -1.09% | 26.60 | 27.57 | 15229 | 4125.33 | 2.78% |
| 2024-04-29 | 26.99 | 27.40 | 0.26 | 0.96% | 26.70 | 27.80 | 19108 | 5211.36 | 3.49% |
| 2024-04-26 | 27.27 | 27.14 | -0.13 | -0.48% | 26.81 | 27.44 | 13009 | 3533.08 | 2.37% |
| 2024-04-25 | 27.38 | 27.27 | -0.21 | -0.76% | 27.09 | 27.87 | 14605 | 4013.11 | 2.66% |
| 2024-04-24 | 26.75 | 27.48 | 1.83 | 7.13% | 26.13 | 27.56 | 25418 | 6841.90 | 4.64% |
| 2024-04-23 | 25.05 | 25.65 | 0.32 | 1.26% | 25.01 | 25.80 | 13059 | 3329.03 | 2.38% |
| 2024-04-22 | 25.50 | 25.33 | -0.55 | -2.13% | 24.85 | 25.85 | 21372 | 5398.08 | 3.90% |
| 2024-04-19 | 27.55 | 25.88 | -1.94 | -6.97% | 25.15 | 27.55 | 48106 | 12550.27 | 8.78% |
| 2024-04-18 | 27.98 | 27.82 | -0.23 | -0.82% | 27.51 | 28.56 | 14547 | 4074.58 | 2.65% |
| 2024-04-17 | 27.20 | 28.05 | 1.58 | 5.97% | 27.20 | 28.38 | 18599 | 5174.26 | 3.39% |
| 2024-04-16 | 28.29 | 26.47 | -2.09 | -7.32% | 26.03 | 28.38 | 26041 | 7001.49 | 4.75% |
| 2024-04-15 | 29.95 | 28.56 | -1.39 | -4.64% | 27.08 | 30.00 | 21423 | 6114.58 | 3.91% |
| 2024-04-12 | 30.80 | 29.95 | -1.00 | -3.23% | 29.82 | 31.17 | 16662 | 5064.49 | 3.04% |
| 2024-04-11 | 30.55 | 30.95 | -0.08 | -0.26% | 30.52 | 31.45 | 11507 | 3571.33 | 2.10% |
| 2024-04-10 | 32.14 | 31.03 | -1.50 | -4.61% | 30.80 | 32.95 | 18178 | 5769.40 | 3.32% |
| 2024-04-09 | 32.40 | 32.53 | 0.96 | 3.04% | 32.24 | 34.37 | 22723 | 7522.29 | 4.15% |
| 2024-04-08 | 32.58 | 31.57 | -1.08 | -3.31% | 31.40 | 32.97 | 20939 | 6753.20 | 3.82% |
| 2024-04-03 | 30.86 | 32.65 | 1.60 | 5.15% | 30.86 | 33.20 | 27540 | 8910.75 | 5.02% |
| 2024-04-02 | 31.81 | 31.05 | -0.76 | -2.39% | 30.93 | 32.08 | 11427 | 3582.25 | 2.08% |
| 2024-04-01 | 31.90 | 31.81 | 0.30 | 0.95% | 31.60 | 32.48 | 12787 | 4086.61 | 2.33% |
| 2024-03-29 | 31.19 | 31.51 | 0.28 | 0.90% | 30.91 | 31.88 | 13140 | 4139.67 | 2.40% |
| 2024-03-28 | 30.60 | 31.23 | 0.42 | 1.36% | 30.60 | 31.50 | 20791 | 6471.74 | 3.79% |
| 2024-03-27 | 31.71 | 30.81 | -1.15 | -3.60% | 30.80 | 32.06 | 15360 | 4801.87 | 2.80% |
| 2024-03-26 | 32.28 | 31.96 | 0.01 | 0.03% | 31.57 | 32.28 | 15456 | 4923.95 | 2.82% |
| 2024-03-25 | 32.50 | 31.95 | -0.83 | -2.53% | 31.84 | 33.59 | 19040 | 6231.75 | 3.47% |
| 2024-03-22 | 33.50 | 32.78 | -0.93 | -2.76% | 32.59 | 33.65 | 21017 | 6931.83 | 3.83% |
| 2024-03-21 | 34.69 | 33.71 | -1.07 | -3.08% | 33.01 | 35.26 | 23196 | 7866.93 | 4.23% |
| 2024-03-20 | 34.01 | 34.78 | 0.54 | 1.58% | 33.80 | 35.40 | 21084 | 7314.07 | 3.85% |
| 2024-03-19 | 33.00 | 34.24 | 0.92 | 2.76% | 32.95 | 34.58 | 24866 | 8437.22 | 4.54% |
| 2024-03-18 | 34.50 | 33.32 | -0.83 | -2.43% | 33.10 | 34.60 | 29116 | 9759.37 | 5.31% |
| 2024-03-15 | 32.08 | 34.15 | 2.18 | 6.82% | 31.75 | 34.40 | 38035 | 12645.99 | 6.94% |
| 2024-03-14 | 30.98 | 31.97 | 0.72 | 2.30% | 30.98 | 32.61 | 25351 | 8105.75 | 4.62% |
| 2024-03-13 | 30.60 | 31.25 | 0.65 | 2.12% | 30.33 | 31.87 | 18896 | 5853.70 | 3.45% |
| 2024-03-12 | 31.50 | 30.60 | -0.90 | -2.86% | 30.50 | 31.98 | 26792 | 8336.20 | 4.89% |
| 2024-03-11 | 30.91 | 31.50 | 0.59 | 1.91% | 30.31 | 31.62 | 17038 | 5352.11 | 3.11% |
| 2024-03-08 | 30.61 | 30.91 | -0.08 | -0.26% | 30.31 | 31.40 | 20983 | 6474.26 | 3.83% |
| 2024-03-07 | 30.94 | 30.99 | 0.20 | 0.65% | 30.55 | 32.16 | 28258 | 8872.93 | 5.15% |
| 2024-03-06 | 30.84 | 30.79 | -0.09 | -0.29% | 29.88 | 31.35 | 31832 | 9791.74 | 5.81% |
| 2024-03-05 | 29.51 | 30.88 | 1.60 | 5.46% | 29.50 | 31.78 | 51338 | 15891.43 | 9.37% |
| 2024-03-04 | 29.53 | 29.28 | -0.25 | -0.85% | 28.40 | 29.75 | 26270 | 7639.39 | 4.79% |
| 2024-03-01 | 28.62 | 29.53 | 1.28 | 4.53% | 28.10 | 29.60 | 27403 | 7947.20 | 5.00% |
| 2024-02-29 | 27.00 | 28.25 | 1.19 | 4.40% | 27.00 | 28.40 | 23441 | 6548.17 | 4.28% |
| 2024-02-28 | 29.21 | 27.06 | -2.26 | -7.71% | 27.02 | 29.97 | 34961 | 10003.56 | 6.38% |
| 2024-02-27 | 29.46 | 29.32 | -0.14 | -0.48% | 28.83 | 29.74 | 25867 | 7543.70 | 4.72% |
| 2024-02-26 | 28.18 | 29.46 | 1.26 | 4.47% | 27.99 | 30.58 | 41761 | 12329.10 | 7.62% |
| 2024-02-23 | 27.41 | 28.20 | 0.53 | 1.92% | 27.23 | 28.24 | 29249 | 8135.37 | 5.34% |
| 2024-02-22 | 26.22 | 27.67 | 1.00 | 3.75% | 26.17 | 27.94 | 38427 | 10368.75 | 7.01% |
| 2024-02-21 | 24.65 | 26.67 | 1.88 | 7.58% | 24.44 | 26.96 | 37599 | 9722.69 | 6.86% |
| 2024-02-20 | 25.10 | 24.79 | -0.22 | -0.88% | 24.37 | 25.53 | 24490 | 6083.01 | 4.47% |
| 2024-02-19 | 24.20 | 25.01 | 0.67 | 2.75% | 23.83 | 25.68 | 35161 | 8708.38 | 6.41% |
| 2024-02-08 | 22.30 | 24.34 | 1.97 | 8.81% | 22.25 | 24.60 | 35503 | 8404.44 | 6.48% |
| 2024-02-07 | 23.81 | 22.37 | -1.92 | -7.90% | 22.00 | 24.90 | 40065 | 9418.04 | 7.31% |
| 2024-02-06 | 23.58 | 24.29 | -1.80 | -6.90% | 23.48 | 25.13 | 54800 | 13089.96 | 10.00% |
| 2024-02-05 | 28.01 | 26.09 | -2.90 | -10.00% | 26.09 | 28.40 | 50035 | 13511.64 | 9.13% |
| 2024-02-02 | 27.71 | 28.99 | 1.48 | 5.38% | 27.56 | 29.50 | 63394 | 18280.06 | 11.56% |
| 2024-02-01 | 26.88 | 27.51 | -0.50 | -1.79% | 25.21 | 28.49 | 40220 | 10904.93 | 7.34% |
| 2024-01-31 | 28.65 | 28.01 | -1.57 | -5.31% | 27.09 | 29.53 | 61561 | 17463.03 | 11.23% |
| 2024-01-30 | 28.60 | 29.58 | 0.71 | 2.46% | 27.86 | 30.50 | 71079 | 20918.55 | 12.97% |