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 | 28.42 | 28.58 | 0.10 | 0.35% | 28.18 | 28.87 | 14411 | 4114.84 | 4.92% |
| 2024-05-07 | 28.10 | 28.48 | 0.43 | 1.53% | 27.80 | 28.88 | 17741 | 5035.33 | 6.06% |
| 2024-05-06 | 27.28 | 28.05 | 0.94 | 3.47% | 27.28 | 28.68 | 18338 | 5127.19 | 6.26% |
| 2024-04-30 | 27.00 | 27.11 | 0.04 | 0.15% | 26.73 | 27.35 | 14633 | 3965.99 | 5.00% |
| 2024-04-29 | 26.51 | 27.07 | 0.57 | 2.15% | 26.30 | 27.14 | 18187 | 4896.97 | 6.21% |
| 2024-04-26 | 26.10 | 26.50 | -0.13 | -0.49% | 26.10 | 26.98 | 17633 | 4680.25 | 5.95% |
| 2024-04-25 | 26.52 | 26.63 | -0.22 | -0.82% | 26.11 | 27.56 | 22467 | 6010.64 | 7.58% |
| 2024-04-24 | 26.50 | 26.85 | 0.94 | 3.63% | 25.91 | 27.21 | 22853 | 6078.72 | 7.71% |
| 2024-04-23 | 24.95 | 25.91 | 0.96 | 3.85% | 24.76 | 26.54 | 21988 | 5676.31 | 7.42% |
| 2024-04-22 | 24.50 | 24.95 | 0.08 | 0.32% | 23.90 | 25.35 | 13576 | 3368.00 | 4.58% |
| 2024-04-19 | 25.36 | 24.87 | -0.58 | -2.28% | 24.80 | 25.68 | 13734 | 3451.29 | 4.63% |
| 2024-04-18 | 26.09 | 25.45 | -0.64 | -2.45% | 25.26 | 26.13 | 13252 | 3393.64 | 4.47% |
| 2024-04-17 | 24.72 | 26.09 | 1.25 | 5.03% | 24.71 | 26.30 | 18072 | 4670.57 | 6.10% |
| 2024-04-16 | 26.66 | 24.84 | -2.76 | -10.00% | 24.84 | 27.00 | 20622 | 5205.34 | 6.96% |
| 2024-04-15 | 29.86 | 27.60 | -2.24 | -7.51% | 27.39 | 29.93 | 29254 | 8279.98 | 9.87% |
| 2024-04-12 | 29.12 | 29.84 | 0.87 | 3.00% | 29.00 | 29.98 | 32092 | 9504.19 | 10.83% |
| 2024-04-11 | 28.28 | 28.97 | -0.03 | -0.10% | 28.28 | 29.88 | 19351 | 5666.04 | 6.53% |
| 2024-04-10 | 29.43 | 29.00 | -0.43 | -1.46% | 28.54 | 30.30 | 23966 | 7012.44 | 8.09% |
| 2024-04-09 | 28.09 | 29.43 | 1.36 | 4.85% | 27.94 | 29.90 | 24020 | 6962.73 | 8.10% |
| 2024-04-08 | 28.61 | 28.07 | -0.83 | -2.87% | 27.83 | 28.76 | 10913 | 3077.38 | 3.68% |
| 2024-04-03 | 28.70 | 28.90 | -0.19 | -0.65% | 28.45 | 29.33 | 11384 | 3283.60 | 3.84% |
| 2024-04-02 | 28.90 | 29.09 | 0.15 | 0.52% | 28.88 | 29.62 | 16947 | 4949.31 | 5.72% |
| 2024-04-01 | 28.56 | 28.94 | 0.37 | 1.30% | 28.25 | 29.06 | 13952 | 4010.14 | 4.71% |
| 2024-03-29 | 27.67 | 28.57 | 0.86 | 3.10% | 27.66 | 28.59 | 16468 | 4646.89 | 5.56% |
| 2024-03-28 | 27.01 | 27.71 | 0.70 | 2.59% | 26.73 | 28.01 | 14620 | 4039.59 | 4.93% |
| 2024-03-27 | 28.20 | 27.01 | -1.12 | -3.98% | 26.80 | 28.40 | 11014 | 3040.67 | 3.72% |
| 2024-03-26 | 27.63 | 28.13 | 0.27 | 0.97% | 27.51 | 28.43 | 12846 | 3591.14 | 4.33% |
| 2024-03-25 | 28.95 | 27.86 | -1.10 | -3.80% | 27.86 | 29.42 | 16043 | 4596.69 | 5.41% |
| 2024-03-22 | 29.59 | 28.96 | -0.79 | -2.66% | 28.68 | 29.66 | 17030 | 4958.57 | 5.75% |
| 2024-03-21 | 29.78 | 29.75 | 0.10 | 0.34% | 29.41 | 30.13 | 18428 | 5478.54 | 6.22% |
| 2024-03-20 | 29.30 | 29.65 | 0.34 | 1.16% | 29.10 | 29.71 | 19270 | 5694.75 | 6.50% |
| 2024-03-19 | 29.10 | 29.31 | 0.01 | 0.03% | 29.10 | 29.47 | 14534 | 4262.68 | 4.90% |
| 2024-03-18 | 28.96 | 29.30 | 0.35 | 1.21% | 28.81 | 29.30 | 16519 | 4809.77 | 5.57% |
| 2024-03-15 | 28.75 | 28.95 | 0.15 | 0.52% | 28.70 | 29.09 | 10433 | 3015.14 | 3.52% |
| 2024-03-14 | 29.19 | 28.80 | -0.25 | -0.86% | 28.40 | 29.24 | 12123 | 3501.33 | 4.09% |
| 2024-03-13 | 29.16 | 29.05 | -0.19 | -0.65% | 28.75 | 29.39 | 15537 | 4503.11 | 5.24% |
| 2024-03-12 | 28.30 | 29.24 | 0.87 | 3.07% | 28.30 | 29.50 | 24563 | 7094.95 | 8.29% |
| 2024-03-11 | 28.05 | 28.37 | 0.32 | 1.14% | 27.90 | 28.48 | 12025 | 3395.43 | 4.06% |
| 2024-03-08 | 27.93 | 28.05 | 0.13 | 0.47% | 27.66 | 28.57 | 11398 | 3198.51 | 3.85% |
| 2024-03-07 | 28.74 | 27.92 | -0.82 | -2.85% | 27.88 | 28.98 | 16743 | 4760.02 | 5.65% |
| 2024-03-06 | 28.68 | 28.74 | 0.00 | 0.00% | 28.13 | 29.67 | 18266 | 5256.04 | 6.16% |
| 2024-03-05 | 29.26 | 28.74 | -1.11 | -3.72% | 28.61 | 29.58 | 21236 | 6152.53 | 7.16% |
| 2024-03-04 | 28.63 | 29.85 | 1.12 | 3.90% | 28.31 | 30.40 | 32818 | 9685.04 | 11.07% |
| 2024-03-01 | 28.90 | 28.73 | -0.27 | -0.93% | 28.22 | 28.98 | 22437 | 6431.68 | 7.57% |
| 2024-02-29 | 26.26 | 29.00 | 0.92 | 3.28% | 26.26 | 29.57 | 35571 | 10028.35 | 12.00% |
| 2024-02-28 | 30.00 | 28.08 | -3.12 | -10.00% | 28.08 | 30.80 | 53253 | 15834.84 | 17.97% |
| 2024-02-27 | 29.18 | 31.20 | 2.31 | 8.00% | 29.18 | 31.78 | 61541 | 19058.06 | 20.76% |
| 2024-02-26 | 29.80 | 28.89 | 0.45 | 1.58% | 28.50 | 30.76 | 41501 | 12281.54 | 14.00% |
| 2024-02-23 | 28.25 | 28.44 | 0.19 | 0.67% | 27.67 | 28.60 | 25913 | 7295.58 | 8.74% |
| 2024-02-22 | 28.01 | 28.25 | -0.33 | -1.15% | 27.40 | 28.45 | 34539 | 9638.04 | 11.65% |
| 2024-02-21 | 25.50 | 28.58 | 2.60 | 10.01% | 25.25 | 28.58 | 33025 | 8909.21 | 11.14% |
| 2024-02-20 | 25.67 | 25.98 | 0.31 | 1.21% | 24.64 | 26.70 | 21100 | 5424.21 | 7.12% |
| 2024-02-19 | 24.40 | 25.67 | 2.15 | 9.14% | 24.29 | 25.70 | 22397 | 5613.90 | 7.56% |
| 2024-02-08 | 21.50 | 23.52 | 2.14 | 10.01% | 21.41 | 23.52 | 21475 | 4858.12 | 7.25% |
| 2024-02-07 | 23.08 | 21.38 | -1.76 | -7.61% | 21.30 | 23.30 | 19297 | 4260.36 | 6.51% |
| 2024-02-06 | 22.50 | 23.14 | -0.53 | -2.24% | 21.30 | 24.35 | 20649 | 4591.88 | 6.97% |
| 2024-02-05 | 26.29 | 23.67 | -2.63 | -10.00% | 23.67 | 26.29 | 14449 | 3471.04 | 4.87% |
| 2024-02-02 | 27.73 | 26.30 | -1.45 | -5.23% | 25.08 | 28.49 | 14383 | 3885.76 | 4.85% |
| 2024-02-01 | 28.02 | 27.75 | -0.27 | -0.96% | 26.68 | 28.27 | 13623 | 3749.73 | 4.60% |
| 2024-01-31 | 29.95 | 28.02 | -1.93 | -6.44% | 27.91 | 29.95 | 13246 | 3803.05 | 4.47% |
| 2024-01-30 | 30.81 | 29.95 | -1.25 | -4.01% | 29.76 | 31.20 | 10571 | 3199.00 | 3.57% |