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 | 28.28 | 27.56 | -0.72 | -2.55% | 27.52 | 28.29 | 41681 | 11570.50 | 5.87% |
| 2024-05-07 | 28.22 | 28.28 | 0.08 | 0.28% | 27.97 | 28.76 | 48216 | 13674.46 | 6.79% |
| 2024-05-06 | 28.41 | 28.20 | 0.10 | 0.36% | 28.13 | 28.60 | 55084 | 15625.45 | 7.76% |
| 2024-04-30 | 28.26 | 28.10 | -0.10 | -0.35% | 27.53 | 28.49 | 67484 | 18923.23 | 9.51% |
| 2024-04-29 | 27.83 | 28.20 | 0.26 | 0.93% | 27.81 | 28.39 | 76503 | 21513.08 | 10.78% |
| 2024-04-26 | 26.75 | 27.94 | 0.90 | 3.33% | 26.75 | 28.60 | 93216 | 25981.79 | 13.14% |
| 2024-04-25 | 26.50 | 27.04 | 0.14 | 0.52% | 26.41 | 27.50 | 65073 | 17643.70 | 9.17% |
| 2024-04-24 | 25.74 | 26.90 | 1.26 | 4.91% | 25.66 | 26.93 | 73759 | 19527.46 | 10.39% |
| 2024-04-23 | 25.80 | 25.64 | 0.16 | 0.63% | 25.40 | 26.08 | 44419 | 11428.92 | 6.26% |
| 2024-04-22 | 25.17 | 25.48 | -0.42 | -1.62% | 24.60 | 25.97 | 53178 | 13497.41 | 7.49% |
| 2024-04-19 | 26.55 | 25.90 | -0.65 | -2.45% | 25.50 | 27.07 | 76735 | 20039.33 | 10.81% |
| 2024-04-18 | 27.13 | 26.55 | -0.70 | -2.57% | 26.42 | 27.48 | 83168 | 22359.71 | 11.72% |
| 2024-04-17 | 25.61 | 27.25 | 1.64 | 6.40% | 25.61 | 27.49 | 106869 | 28836.33 | 15.06% |
| 2024-04-16 | 28.35 | 25.61 | -2.85 | -10.01% | 25.61 | 28.45 | 112436 | 29558.76 | 15.84% |
| 2024-04-15 | 30.30 | 28.46 | -2.11 | -6.90% | 27.95 | 30.98 | 142749 | 41860.38 | 20.12% |
| 2024-04-12 | 32.50 | 30.57 | -2.91 | -8.69% | 30.14 | 32.55 | 183162 | 57671.58 | 25.81% |
| 2024-04-11 | 31.90 | 33.48 | 0.94 | 2.89% | 31.63 | 35.00 | 219166 | 72973.45 | 30.89% |
| 2024-04-10 | 32.20 | 32.54 | -0.16 | -0.49% | 32.00 | 34.25 | 206172 | 68346.24 | 29.05% |
| 2024-04-09 | 32.73 | 32.70 | -0.18 | -0.55% | 31.80 | 33.23 | 215961 | 69814.41 | 30.43% |
| 2024-04-08 | 29.78 | 32.88 | 2.99 | 10.00% | 29.60 | 32.88 | 133402 | 43005.41 | 18.80% |
| 2024-04-03 | 31.35 | 29.89 | -1.48 | -4.72% | 29.87 | 31.57 | 77947 | 23628.47 | 10.98% |
| 2024-04-02 | 32.40 | 31.37 | -0.49 | -1.54% | 31.04 | 32.75 | 139025 | 44396.73 | 19.59% |
| 2024-04-01 | 29.02 | 31.86 | 2.90 | 10.01% | 29.02 | 31.86 | 118940 | 36485.01 | 16.76% |
| 2024-03-29 | 28.60 | 28.96 | 0.38 | 1.33% | 28.22 | 29.01 | 58444 | 16744.27 | 8.24% |
| 2024-03-28 | 27.27 | 28.58 | 0.96 | 3.48% | 27.24 | 28.98 | 73965 | 20994.99 | 10.42% |
| 2024-03-27 | 29.34 | 27.62 | -1.75 | -5.96% | 27.56 | 29.54 | 80471 | 22842.06 | 11.34% |
| 2024-03-26 | 30.41 | 29.37 | -1.11 | -3.64% | 29.16 | 30.91 | 90825 | 27018.71 | 12.80% |
| 2024-03-25 | 31.89 | 30.48 | -1.95 | -6.01% | 30.25 | 32.40 | 109626 | 34430.54 | 15.45% |
| 2024-03-22 | 33.55 | 32.43 | -1.27 | -3.77% | 32.13 | 33.68 | 114231 | 37324.12 | 16.10% |
| 2024-03-21 | 33.22 | 33.70 | 0.72 | 2.18% | 32.56 | 33.97 | 138224 | 46178.36 | 19.48% |
| 2024-03-20 | 33.16 | 32.98 | -0.18 | -0.54% | 32.68 | 33.44 | 82341 | 27208.74 | 11.60% |
| 2024-03-19 | 34.08 | 33.16 | -0.99 | -2.90% | 33.08 | 34.08 | 126167 | 42396.62 | 17.78% |
| 2024-03-18 | 33.38 | 34.15 | 1.08 | 3.27% | 33.01 | 34.29 | 168830 | 56988.08 | 23.79% |
| 2024-03-15 | 31.74 | 33.07 | 1.17 | 3.67% | 31.45 | 33.46 | 135245 | 44121.30 | 19.06% |
| 2024-03-14 | 32.65 | 31.90 | -1.12 | -3.39% | 31.40 | 32.66 | 116200 | 37247.16 | 16.38% |
| 2024-03-13 | 32.78 | 33.02 | 0.54 | 1.66% | 32.50 | 33.87 | 168465 | 55937.27 | 23.74% |
| 2024-03-12 | 32.73 | 32.48 | -0.28 | -0.85% | 31.77 | 33.30 | 117087 | 38047.64 | 16.50% |
| 2024-03-11 | 31.99 | 32.76 | -0.18 | -0.55% | 31.58 | 32.93 | 126531 | 40847.10 | 17.83% |
| 2024-03-08 | 32.41 | 32.94 | -0.37 | -1.11% | 31.73 | 33.34 | 167606 | 54646.00 | 23.62% |
| 2024-03-07 | 34.00 | 33.31 | 0.01 | 0.03% | 33.28 | 35.80 | 243322 | 83317.17 | 34.29% |
| 2024-03-06 | 33.00 | 33.30 | -0.63 | -1.86% | 32.30 | 33.85 | 193668 | 63903.82 | 27.29% |
| 2024-03-05 | 31.85 | 33.93 | 1.21 | 3.70% | 31.85 | 34.33 | 280748 | 93695.06 | 39.56% |
| 2024-03-04 | 33.00 | 32.72 | 0.65 | 2.03% | 31.82 | 34.79 | 364341 | 120451.66 | 51.34% |
| 2024-03-01 | 29.15 | 32.07 | 2.92 | 10.02% | 29.15 | 32.07 | 295975 | 93397.58 | 41.71% |
| 2024-02-29 | 26.90 | 29.15 | 1.27 | 4.56% | 26.72 | 29.25 | 154594 | 44080.70 | 21.79% |
| 2024-02-28 | 30.58 | 27.88 | -3.10 | -10.01% | 27.88 | 31.28 | 203761 | 60604.45 | 28.71% |
| 2024-02-27 | 29.00 | 30.98 | 0.95 | 3.16% | 28.61 | 31.59 | 235310 | 70371.34 | 33.16% |
| 2024-02-26 | 29.47 | 30.03 | 0.56 | 1.90% | 28.45 | 30.88 | 288851 | 85461.55 | 40.71% |
| 2024-02-23 | 27.35 | 29.47 | 2.68 | 10.00% | 26.07 | 29.47 | 282285 | 80843.96 | 39.78% |
| 2024-02-22 | 25.69 | 26.79 | 1.55 | 6.14% | 25.16 | 26.93 | 200928 | 52415.17 | 28.32% |
| 2024-02-21 | 24.98 | 25.24 | -0.18 | -0.71% | 24.64 | 26.27 | 168072 | 42906.99 | 23.69% |
| 2024-02-20 | 24.50 | 25.42 | 0.43 | 1.72% | 23.66 | 25.83 | 205844 | 51294.00 | 29.01% |
| 2024-02-19 | 23.36 | 24.99 | 2.27 | 9.99% | 23.17 | 24.99 | 207835 | 49961.20 | 29.29% |
| 2024-02-08 | 20.63 | 22.72 | 2.07 | 10.02% | 19.62 | 22.72 | 162936 | 35233.48 | 22.96% |
| 2024-02-07 | 21.37 | 20.65 | -0.61 | -2.87% | 20.30 | 22.10 | 145902 | 30906.09 | 20.56% |
| 2024-02-06 | 20.50 | 21.26 | 0.20 | 0.95% | 19.18 | 22.32 | 127420 | 26263.89 | 17.96% |
| 2024-02-05 | 23.02 | 21.06 | -2.34 | -10.00% | 21.06 | 23.48 | 93018 | 20114.30 | 13.11% |
| 2024-02-02 | 24.60 | 23.40 | -1.06 | -4.33% | 22.40 | 25.17 | 94304 | 22465.94 | 13.29% |
| 2024-02-01 | 24.40 | 24.46 | -0.29 | -1.17% | 23.92 | 25.26 | 91656 | 22533.91 | 12.92% |
| 2024-01-31 | 26.59 | 24.75 | -2.03 | -7.58% | 24.62 | 26.77 | 120914 | 30898.99 | 17.04% |
| 2024-01-30 | 28.00 | 26.78 | -1.29 | -4.60% | 26.68 | 28.05 | 96016 | 26249.06 | 13.53% |