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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 27.75 | 27.44 | -0.36 | -1.29% | 27.30 | 27.91 | 60740 | 16769.28 | 1.38% |
| 2024-05-14 | 27.79 | 27.80 | 0.03 | 0.11% | 27.65 | 28.09 | 51689 | 14387.60 | 1.17% |
| 2024-05-13 | 28.40 | 27.77 | -0.93 | -3.24% | 27.50 | 28.40 | 101729 | 28269.23 | 2.30% |
| 2024-05-10 | 28.93 | 28.70 | -0.38 | -1.31% | 28.59 | 29.36 | 104807 | 30283.60 | 2.37% |
| 2024-05-09 | 28.55 | 29.08 | -0.01 | -0.03% | 28.53 | 29.18 | 135609 | 39158.66 | 3.07% |
| 2024-05-08 | 28.51 | 29.09 | 0.29 | 1.01% | 28.12 | 29.68 | 168710 | 48577.91 | 3.82% |
| 2024-05-07 | 28.25 | 28.80 | 0.60 | 2.13% | 27.96 | 29.37 | 158614 | 45585.38 | 3.59% |
| 2024-05-06 | 28.03 | 28.20 | 0.40 | 1.44% | 28.02 | 28.55 | 92882 | 26292.05 | 2.10% |
| 2024-04-30 | 28.79 | 27.80 | -0.89 | -3.10% | 27.72 | 28.87 | 105413 | 29574.16 | 2.39% |
| 2024-04-29 | 27.60 | 28.69 | 1.11 | 4.02% | 27.60 | 29.09 | 142403 | 40474.43 | 3.23% |
| 2024-04-26 | 27.17 | 27.58 | 0.36 | 1.32% | 27.12 | 27.88 | 141005 | 38932.01 | 3.19% |
| 2024-04-25 | 27.55 | 27.22 | -2.09 | -7.13% | 26.68 | 27.94 | 220785 | 60401.93 | 5.00% |
| 2024-04-24 | 28.26 | 29.31 | 1.03 | 3.64% | 28.10 | 29.31 | 151143 | 43912.52 | 3.42% |
| 2024-04-23 | 28.43 | 28.28 | -0.45 | -1.57% | 28.28 | 29.07 | 98798 | 28238.57 | 2.24% |
| 2024-04-22 | 29.14 | 28.73 | -0.30 | -1.03% | 28.30 | 29.36 | 125448 | 36238.00 | 2.84% |
| 2024-04-19 | 27.87 | 29.03 | 0.92 | 3.27% | 27.79 | 29.68 | 185350 | 53280.18 | 4.20% |
| 2024-04-18 | 27.69 | 28.11 | 0.42 | 1.52% | 27.49 | 28.58 | 124346 | 34962.84 | 2.82% |
| 2024-04-17 | 26.80 | 27.69 | 1.30 | 4.93% | 26.80 | 27.87 | 114145 | 31427.70 | 2.59% |
| 2024-04-16 | 28.38 | 26.39 | -2.38 | -8.27% | 26.38 | 28.60 | 160407 | 43698.55 | 3.63% |
| 2024-04-15 | 28.22 | 28.77 | 0.33 | 1.16% | 27.56 | 29.06 | 132755 | 37804.92 | 3.01% |
| 2024-04-12 | 28.35 | 28.44 | 0.15 | 0.53% | 28.35 | 28.84 | 91113 | 26015.71 | 2.06% |
| 2024-04-11 | 28.58 | 28.29 | -0.54 | -1.87% | 28.22 | 29.14 | 122060 | 34939.62 | 2.76% |
| 2024-04-10 | 29.61 | 28.83 | -1.06 | -3.55% | 28.29 | 29.73 | 203240 | 58614.66 | 4.60% |
| 2024-04-09 | 30.40 | 29.89 | -0.74 | -2.42% | 29.53 | 31.12 | 183561 | 55280.16 | 4.16% |
| 2024-04-08 | 32.00 | 30.63 | -2.01 | -6.16% | 30.55 | 32.03 | 275173 | 85869.44 | 6.23% |
| 2024-04-03 | 32.17 | 32.64 | 0.00 | 0.00% | 30.96 | 33.55 | 436831 | 141023.83 | 9.89% |
| 2024-04-02 | 31.41 | 32.64 | 1.13 | 3.59% | 31.32 | 33.00 | 460075 | 148295.64 | 10.42% |
| 2024-04-01 | 32.03 | 31.51 | -0.44 | -1.38% | 31.03 | 32.18 | 318052 | 100249.28 | 7.20% |
| 2024-03-29 | 31.39 | 31.95 | -0.33 | -1.02% | 30.50 | 32.34 | 467771 | 147116.73 | 10.59% |
| 2024-03-28 | 29.00 | 32.28 | 2.30 | 7.67% | 29.00 | 32.98 | 661062 | 207200.17 | 14.97% |
| 2024-03-27 | 32.80 | 29.98 | -3.32 | -9.97% | 29.97 | 32.80 | 650926 | 197652.55 | 14.74% |
| 2024-03-26 | 31.64 | 33.30 | 3.03 | 10.01% | 31.64 | 33.30 | 639120 | 211457.23 | 14.47% |
| 2024-03-25 | 29.76 | 30.27 | 0.37 | 1.24% | 29.60 | 31.64 | 186203 | 57556.77 | 4.22% |
| 2024-03-22 | 30.30 | 29.90 | -0.80 | -2.61% | 29.68 | 30.67 | 164490 | 49465.67 | 3.73% |
| 2024-03-21 | 30.90 | 30.70 | 0.65 | 2.16% | 30.20 | 31.44 | 256296 | 79098.46 | 5.80% |
| 2024-03-20 | 29.37 | 30.05 | 0.51 | 1.73% | 29.29 | 30.18 | 143182 | 42655.22 | 3.24% |
| 2024-03-19 | 29.21 | 29.54 | 0.12 | 0.41% | 29.13 | 30.15 | 149860 | 44428.12 | 3.39% |
| 2024-03-18 | 29.02 | 29.42 | 0.42 | 1.45% | 28.80 | 29.45 | 131940 | 38519.58 | 2.99% |
| 2024-03-15 | 28.20 | 29.00 | 0.79 | 2.80% | 28.04 | 29.00 | 103863 | 29699.16 | 2.35% |
| 2024-03-14 | 28.70 | 28.21 | -0.66 | -2.29% | 27.93 | 28.76 | 79412 | 22514.88 | 1.80% |
| 2024-03-13 | 28.31 | 28.87 | 0.58 | 2.05% | 28.25 | 29.19 | 127073 | 36562.22 | 2.88% |
| 2024-03-12 | 28.01 | 28.29 | 0.30 | 1.07% | 27.89 | 28.57 | 89001 | 25134.84 | 2.02% |
| 2024-03-11 | 27.78 | 27.99 | 0.15 | 0.54% | 27.43 | 28.00 | 68498 | 19032.72 | 1.55% |
| 2024-03-08 | 27.14 | 27.84 | 0.70 | 2.58% | 27.01 | 28.32 | 93635 | 25891.25 | 2.12% |
| 2024-03-07 | 27.82 | 27.14 | -0.71 | -2.55% | 27.14 | 28.13 | 67371 | 18601.80 | 1.53% |
| 2024-03-06 | 27.80 | 27.85 | -0.06 | -0.21% | 27.31 | 28.05 | 75979 | 21048.35 | 1.72% |
| 2024-03-05 | 28.05 | 27.91 | -0.15 | -0.53% | 27.75 | 28.30 | 75861 | 21271.44 | 1.72% |
| 2024-03-04 | 28.20 | 28.06 | -0.10 | -0.36% | 27.74 | 28.43 | 84027 | 23570.77 | 1.90% |
| 2024-03-01 | 27.49 | 28.16 | 0.67 | 2.44% | 27.40 | 28.22 | 110815 | 30931.92 | 2.51% |
| 2024-02-29 | 26.11 | 27.49 | 1.02 | 3.85% | 26.08 | 27.53 | 104740 | 28479.15 | 2.37% |
| 2024-02-28 | 28.33 | 26.47 | -1.73 | -6.13% | 26.45 | 28.40 | 161899 | 44712.75 | 3.67% |
| 2024-02-27 | 26.80 | 28.20 | 1.32 | 4.91% | 26.70 | 28.25 | 136104 | 37652.88 | 3.08% |
| 2024-02-26 | 26.60 | 26.88 | 0.31 | 1.17% | 26.48 | 27.33 | 87116 | 23437.14 | 1.97% |
| 2024-02-23 | 26.21 | 26.57 | 0.37 | 1.41% | 26.07 | 26.66 | 84911 | 22399.54 | 1.92% |
| 2024-02-22 | 25.66 | 26.20 | 0.54 | 2.10% | 25.60 | 26.29 | 73560 | 19170.19 | 1.67% |
| 2024-02-21 | 25.49 | 25.66 | 0.06 | 0.23% | 25.14 | 26.35 | 81636 | 21080.77 | 1.85% |
| 2024-02-20 | 25.40 | 25.60 | 0.11 | 0.43% | 24.89 | 25.70 | 65891 | 16682.23 | 1.49% |
| 2024-02-19 | 25.25 | 25.49 | 0.54 | 2.16% | 25.10 | 25.75 | 104038 | 26446.66 | 2.36% |
| 2024-02-08 | 24.51 | 24.95 | 0.55 | 2.25% | 24.51 | 25.89 | 121084 | 30648.08 | 2.74% |
| 2024-02-07 | 23.26 | 24.40 | 1.20 | 5.17% | 23.25 | 24.73 | 126635 | 30828.49 | 2.87% |
| 2024-02-06 | 21.28 | 23.20 | 1.85 | 8.67% | 21.01 | 23.45 | 112980 | 25351.92 | 2.56% |
| 2024-02-05 | 23.04 | 21.35 | -1.69 | -7.34% | 21.01 | 23.09 | 108331 | 23725.02 | 2.45% |