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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 28.02 | 28.67 | 0.57 | 2.03% | 27.90 | 28.67 | 20449 | 5828.12 | 6.35% |
| 2024-05-16 | 28.13 | 28.10 | 0.25 | 0.90% | 27.97 | 28.45 | 11320 | 3196.05 | 3.51% |
| 2024-05-15 | 28.19 | 27.85 | -0.33 | -1.17% | 27.62 | 28.30 | 11197 | 3125.97 | 3.48% |
| 2024-05-14 | 28.12 | 28.18 | 0.20 | 0.71% | 27.96 | 28.32 | 10881 | 3064.19 | 3.38% |
| 2024-05-13 | 28.89 | 27.98 | -1.15 | -3.95% | 27.84 | 28.89 | 19712 | 5566.84 | 6.12% |
| 2024-05-10 | 29.48 | 29.13 | -0.17 | -0.58% | 28.79 | 29.48 | 18732 | 5460.59 | 5.81% |
| 2024-05-09 | 29.35 | 29.30 | 0.15 | 0.51% | 29.16 | 29.69 | 20423 | 6004.49 | 6.34% |
| 2024-05-08 | 29.65 | 29.15 | -0.55 | -1.85% | 29.10 | 30.17 | 30928 | 9158.48 | 9.60% |
| 2024-05-07 | 29.07 | 29.70 | 0.60 | 2.06% | 28.76 | 29.83 | 30824 | 9044.32 | 9.57% |
| 2024-05-06 | 27.85 | 29.10 | 1.38 | 4.98% | 27.80 | 29.14 | 31203 | 8916.22 | 9.68% |
| 2024-04-30 | 28.18 | 27.72 | -0.46 | -1.63% | 27.70 | 28.31 | 16939 | 4738.82 | 5.38% |
| 2024-04-29 | 27.54 | 28.18 | 0.76 | 2.77% | 27.38 | 28.33 | 21850 | 6108.58 | 6.94% |
| 2024-04-26 | 27.30 | 27.42 | 0.17 | 0.62% | 27.01 | 27.49 | 17441 | 4768.93 | 5.54% |
| 2024-04-25 | 27.00 | 27.25 | 0.26 | 0.96% | 26.80 | 27.42 | 16442 | 4476.27 | 5.22% |
| 2024-04-24 | 26.88 | 26.99 | 0.11 | 0.41% | 26.72 | 27.08 | 13978 | 3765.09 | 4.44% |
| 2024-04-23 | 26.90 | 26.88 | 0.00 | 0.00% | 26.72 | 27.22 | 13820 | 3729.55 | 4.39% |
| 2024-04-22 | 26.79 | 26.88 | -0.29 | -1.07% | 26.31 | 27.40 | 14241 | 3843.88 | 4.52% |
| 2024-04-19 | 27.84 | 27.17 | -0.71 | -2.55% | 27.01 | 28.18 | 24127 | 6621.73 | 7.66% |
| 2024-04-18 | 27.83 | 27.88 | -0.25 | -0.89% | 27.00 | 28.68 | 38587 | 10716.88 | 12.25% |
| 2024-04-17 | 26.50 | 28.13 | 0.00 | 0.00% | 26.46 | 28.51 | 49818 | 13857.75 | 15.82% |
| 2024-04-16 | 30.57 | 28.13 | -3.13 | -10.01% | 28.13 | 30.57 | 27324 | 7804.46 | 8.68% |
| 2024-04-15 | 31.75 | 31.26 | -0.29 | -0.92% | 30.60 | 32.50 | 60110 | 18890.00 | 19.09% |
| 2024-04-12 | 33.11 | 31.55 | -0.63 | -1.96% | 31.55 | 33.78 | 95019 | 30999.43 | 30.17% |
| 2024-04-11 | 28.80 | 32.18 | 2.93 | 10.02% | 28.33 | 32.18 | 43298 | 13502.91 | 13.75% |
| 2024-04-10 | 28.67 | 29.25 | 0.58 | 2.02% | 28.43 | 30.56 | 39477 | 11707.64 | 12.54% |
| 2024-04-09 | 27.80 | 28.67 | 1.20 | 4.37% | 27.21 | 28.72 | 17615 | 4988.87 | 5.59% |
| 2024-04-08 | 28.25 | 27.47 | -0.94 | -3.31% | 27.44 | 28.44 | 10778 | 2996.11 | 3.42% |
| 2024-04-03 | 28.62 | 28.41 | -0.33 | -1.15% | 28.13 | 28.83 | 7768 | 2208.03 | 2.47% |
| 2024-04-02 | 28.88 | 28.74 | 0.07 | 0.24% | 28.56 | 29.06 | 12596 | 3629.44 | 4.00% |
| 2024-04-01 | 28.28 | 28.67 | 0.59 | 2.10% | 28.08 | 28.70 | 9261 | 2635.97 | 2.94% |
| 2024-03-29 | 27.60 | 28.08 | 0.48 | 1.74% | 27.31 | 28.08 | 10008 | 2791.79 | 3.18% |
| 2024-03-28 | 27.17 | 27.60 | 0.65 | 2.41% | 26.96 | 27.90 | 14566 | 4009.59 | 4.63% |
| 2024-03-27 | 28.26 | 26.95 | -1.17 | -4.16% | 26.95 | 28.31 | 12200 | 3368.83 | 3.87% |
| 2024-03-26 | 28.35 | 28.12 | -0.23 | -0.81% | 27.50 | 28.65 | 14177 | 3981.89 | 4.50% |
| 2024-03-25 | 29.48 | 28.35 | -1.28 | -4.32% | 28.35 | 29.49 | 15648 | 4536.01 | 4.97% |
| 2024-03-22 | 30.00 | 29.63 | -0.53 | -1.76% | 29.56 | 30.38 | 14993 | 4473.08 | 4.76% |
| 2024-03-21 | 30.28 | 30.16 | -0.32 | -1.05% | 29.79 | 30.65 | 18186 | 5485.94 | 5.78% |
| 2024-03-20 | 30.21 | 30.48 | 0.23 | 0.76% | 30.10 | 30.80 | 19667 | 5980.38 | 6.25% |
| 2024-03-19 | 30.21 | 30.25 | 0.01 | 0.03% | 30.04 | 30.60 | 20173 | 6116.53 | 6.41% |
| 2024-03-18 | 29.90 | 30.24 | 0.46 | 1.54% | 29.76 | 30.24 | 19472 | 5847.23 | 6.18% |
| 2024-03-15 | 29.40 | 29.78 | 0.28 | 0.95% | 29.15 | 29.78 | 15246 | 4501.04 | 4.84% |
| 2024-03-14 | 29.83 | 29.50 | -0.52 | -1.73% | 29.10 | 30.24 | 21216 | 6303.09 | 6.74% |
| 2024-03-13 | 30.02 | 30.02 | 0.04 | 0.13% | 29.75 | 30.21 | 19211 | 5764.08 | 6.10% |
| 2024-03-12 | 30.04 | 29.98 | -0.12 | -0.40% | 29.77 | 30.16 | 20649 | 6180.56 | 6.56% |
| 2024-03-11 | 29.70 | 30.10 | 0.17 | 0.57% | 29.40 | 30.20 | 26228 | 7803.27 | 8.33% |
| 2024-03-08 | 30.19 | 29.93 | -0.24 | -0.80% | 29.60 | 30.85 | 32204 | 9709.18 | 10.23% |
| 2024-03-07 | 32.50 | 30.17 | -1.24 | -3.95% | 30.02 | 32.68 | 64004 | 19936.03 | 20.32% |
| 2024-03-06 | 28.27 | 31.41 | 2.86 | 10.02% | 28.27 | 31.41 | 25048 | 7710.73 | 7.95% |
| 2024-03-05 | 28.45 | 28.55 | 0.10 | 0.35% | 27.72 | 29.47 | 25406 | 7271.44 | 8.07% |
| 2024-03-04 | 28.70 | 28.45 | -0.13 | -0.45% | 28.00 | 28.99 | 13683 | 3893.34 | 4.35% |
| 2024-03-01 | 28.04 | 28.58 | 0.53 | 1.89% | 27.82 | 28.67 | 17894 | 5084.42 | 5.68% |
| 2024-02-29 | 27.07 | 28.05 | 0.83 | 3.05% | 26.85 | 28.08 | 20471 | 5672.06 | 6.50% |
| 2024-02-28 | 29.48 | 27.22 | -2.26 | -7.67% | 27.15 | 30.10 | 35576 | 10222.95 | 11.30% |
| 2024-02-27 | 28.34 | 29.48 | 1.05 | 3.69% | 28.23 | 29.48 | 23650 | 6858.26 | 7.51% |
| 2024-02-26 | 28.21 | 28.43 | 0.44 | 1.57% | 27.91 | 29.10 | 25449 | 7245.98 | 8.08% |
| 2024-02-23 | 27.24 | 27.99 | 0.81 | 2.98% | 27.05 | 28.02 | 26883 | 7416.52 | 8.54% |
| 2024-02-22 | 26.48 | 27.18 | 0.54 | 2.03% | 26.48 | 27.20 | 20105 | 5426.80 | 6.38% |
| 2024-02-21 | 26.20 | 26.64 | 0.13 | 0.49% | 26.03 | 27.59 | 29307 | 7903.83 | 9.31% |
| 2024-02-20 | 25.99 | 26.51 | 0.53 | 2.04% | 25.58 | 26.66 | 19965 | 5231.86 | 6.34% |
| 2024-02-19 | 25.12 | 25.98 | 0.88 | 3.51% | 25.12 | 26.05 | 24068 | 6185.37 | 7.64% |