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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 27.26 | 27.57 | 0.30 | 1.10% | 27.26 | 27.91 | 28976 | 7992.70 | 1.21% |
| 2024-05-15 | 26.91 | 27.27 | 0.15 | 0.55% | 26.67 | 27.78 | 38233 | 10474.47 | 1.59% |
| 2024-05-14 | 27.45 | 27.12 | 0.07 | 0.26% | 26.99 | 27.68 | 26790 | 7296.65 | 1.12% |
| 2024-05-13 | 27.70 | 27.05 | -0.88 | -3.15% | 26.86 | 27.70 | 47893 | 13003.94 | 2.00% |
| 2024-05-10 | 28.81 | 27.93 | -1.01 | -3.49% | 27.90 | 28.95 | 63588 | 17957.77 | 2.65% |
| 2024-05-09 | 28.94 | 28.94 | -0.20 | -0.69% | 28.30 | 28.98 | 81802 | 23480.62 | 3.41% |
| 2024-05-08 | 28.12 | 29.14 | 1.01 | 3.59% | 27.99 | 29.29 | 127902 | 36834.63 | 5.33% |
| 2024-05-07 | 27.73 | 28.13 | 0.48 | 1.74% | 27.53 | 28.30 | 56397 | 15796.39 | 2.35% |
| 2024-05-06 | 27.55 | 27.65 | 0.46 | 1.69% | 27.43 | 27.84 | 36778 | 10166.82 | 1.53% |
| 2024-04-30 | 28.01 | 27.19 | -0.74 | -2.65% | 26.90 | 28.11 | 48221 | 13196.35 | 2.01% |
| 2024-04-29 | 27.37 | 27.93 | 0.56 | 2.05% | 27.30 | 28.00 | 59158 | 16414.21 | 2.46% |
| 2024-04-26 | 26.59 | 27.37 | -0.35 | -1.26% | 26.58 | 27.94 | 65077 | 17794.91 | 2.71% |
| 2024-04-25 | 28.10 | 27.72 | -0.40 | -1.42% | 27.50 | 28.10 | 46685 | 12965.31 | 1.95% |
| 2024-04-24 | 27.40 | 28.12 | 0.87 | 3.19% | 27.30 | 28.12 | 63251 | 17620.06 | 2.64% |
| 2024-04-23 | 26.66 | 27.25 | 0.33 | 1.23% | 26.62 | 27.87 | 57746 | 15729.05 | 2.41% |
| 2024-04-22 | 26.50 | 26.92 | 0.12 | 0.45% | 25.88 | 27.22 | 60189 | 16094.03 | 2.51% |
| 2024-04-19 | 26.47 | 26.80 | 0.06 | 0.22% | 25.98 | 27.50 | 64683 | 17189.39 | 2.70% |
| 2024-04-18 | 26.20 | 26.74 | 0.47 | 1.79% | 25.81 | 27.45 | 73126 | 19579.94 | 3.05% |
| 2024-04-17 | 25.10 | 26.27 | 1.83 | 7.49% | 25.05 | 26.28 | 69431 | 17966.30 | 2.89% |
| 2024-04-16 | 26.48 | 24.44 | -2.16 | -8.12% | 24.44 | 26.51 | 71562 | 18012.21 | 2.98% |
| 2024-04-15 | 26.80 | 26.60 | -0.42 | -1.55% | 26.03 | 27.72 | 50224 | 13436.48 | 2.09% |
| 2024-04-12 | 27.56 | 27.02 | -0.54 | -1.96% | 26.88 | 27.80 | 44853 | 12236.88 | 1.87% |
| 2024-04-11 | 27.96 | 27.56 | -0.52 | -1.85% | 27.39 | 28.44 | 47070 | 13110.37 | 1.96% |
| 2024-04-10 | 29.21 | 28.08 | -1.01 | -3.47% | 27.71 | 29.31 | 51151 | 14451.64 | 2.13% |
| 2024-04-09 | 28.90 | 29.09 | 0.28 | 0.97% | 28.61 | 29.30 | 34414 | 9966.86 | 1.43% |
| 2024-04-08 | 29.88 | 28.81 | -1.25 | -4.16% | 28.80 | 30.30 | 56755 | 16613.44 | 2.36% |
| 2024-04-03 | 30.92 | 30.06 | -0.86 | -2.78% | 29.58 | 31.03 | 59935 | 18063.75 | 2.50% |
| 2024-04-02 | 31.63 | 30.92 | -0.80 | -2.52% | 30.76 | 31.63 | 73420 | 22854.70 | 3.06% |
| 2024-04-01 | 30.50 | 31.72 | 1.06 | 3.46% | 30.40 | 32.46 | 101617 | 31902.69 | 4.23% |
| 2024-03-29 | 29.42 | 30.66 | 0.71 | 2.37% | 29.42 | 30.95 | 71998 | 21872.72 | 3.00% |
| 2024-03-28 | 28.80 | 29.95 | 1.15 | 3.99% | 28.69 | 30.45 | 100735 | 29983.78 | 4.20% |
| 2024-03-27 | 31.10 | 28.80 | -2.48 | -7.93% | 28.80 | 31.21 | 126582 | 37527.56 | 5.27% |
| 2024-03-26 | 32.55 | 31.28 | -1.60 | -4.87% | 30.94 | 32.80 | 205103 | 65050.93 | 8.55% |
| 2024-03-25 | 30.07 | 32.88 | 2.74 | 9.09% | 29.85 | 33.15 | 234570 | 75715.56 | 9.77% |
| 2024-03-22 | 30.45 | 30.14 | -0.31 | -1.02% | 30.00 | 30.70 | 61879 | 18762.17 | 2.58% |
| 2024-03-21 | 30.56 | 30.45 | -0.21 | -0.68% | 30.24 | 30.80 | 57137 | 17438.22 | 2.38% |
| 2024-03-20 | 30.43 | 30.66 | 0.14 | 0.46% | 30.21 | 30.78 | 59509 | 18166.71 | 2.48% |
| 2024-03-19 | 30.58 | 30.52 | -0.20 | -0.65% | 30.36 | 30.94 | 67712 | 20737.38 | 2.82% |
| 2024-03-18 | 30.16 | 30.72 | 0.66 | 2.20% | 30.16 | 30.80 | 70795 | 21621.45 | 2.95% |
| 2024-03-15 | 29.65 | 30.06 | 0.40 | 1.35% | 29.38 | 30.10 | 51823 | 15479.48 | 2.16% |
| 2024-03-14 | 29.85 | 29.66 | -0.42 | -1.40% | 29.21 | 30.30 | 60933 | 18123.26 | 2.54% |
| 2024-03-13 | 30.00 | 30.08 | 0.16 | 0.53% | 29.85 | 30.65 | 77385 | 23423.75 | 3.22% |
| 2024-03-12 | 29.90 | 29.92 | -0.07 | -0.23% | 29.62 | 30.35 | 63308 | 18930.28 | 2.64% |
| 2024-03-11 | 29.34 | 29.99 | 0.15 | 0.50% | 29.18 | 30.12 | 65322 | 19501.86 | 2.72% |
| 2024-03-08 | 29.53 | 29.84 | 0.44 | 1.50% | 28.98 | 29.94 | 60617 | 17903.65 | 2.53% |
| 2024-03-07 | 30.15 | 29.40 | -0.51 | -1.71% | 29.15 | 30.51 | 73262 | 21815.95 | 3.05% |
| 2024-03-06 | 30.00 | 29.91 | -0.57 | -1.87% | 29.38 | 30.30 | 87689 | 26189.31 | 3.65% |
| 2024-03-05 | 31.23 | 30.48 | -1.35 | -4.24% | 30.15 | 31.95 | 151114 | 46540.63 | 6.30% |
| 2024-03-04 | 29.99 | 31.83 | 1.53 | 5.05% | 29.60 | 31.84 | 193386 | 59310.47 | 8.06% |
| 2024-03-01 | 30.98 | 30.30 | 1.66 | 5.80% | 29.69 | 31.50 | 262100 | 80153.27 | 10.92% |
| 2024-02-29 | 26.19 | 28.64 | 2.60 | 9.98% | 26.06 | 28.64 | 98517 | 27694.69 | 4.10% |
| 2024-02-28 | 28.02 | 26.04 | -1.95 | -6.97% | 26.00 | 28.62 | 129335 | 35644.43 | 5.39% |
| 2024-02-27 | 26.98 | 27.99 | 0.35 | 1.27% | 26.42 | 27.99 | 124781 | 33950.18 | 5.20% |
| 2024-02-26 | 26.65 | 27.64 | 1.76 | 6.80% | 26.64 | 28.08 | 130184 | 35651.61 | 5.42% |
| 2024-02-23 | 25.20 | 25.88 | 0.88 | 3.52% | 24.82 | 26.00 | 75893 | 19293.99 | 3.16% |
| 2024-02-22 | 24.06 | 25.00 | 1.02 | 4.25% | 24.04 | 25.01 | 69276 | 17140.49 | 2.89% |
| 2024-02-21 | 23.70 | 23.98 | -0.04 | -0.17% | 23.55 | 24.63 | 63715 | 15407.69 | 2.65% |
| 2024-02-20 | 23.30 | 24.02 | 0.64 | 2.74% | 22.75 | 24.19 | 66619 | 15804.80 | 2.78% |
| 2024-02-19 | 22.95 | 23.38 | 1.04 | 4.66% | 22.89 | 23.70 | 78789 | 18316.75 | 3.28% |
| 2024-02-08 | 20.71 | 22.34 | 1.82 | 8.87% | 20.25 | 22.55 | 97567 | 21116.67 | 4.07% |
| 2024-02-07 | 20.75 | 20.52 | 0.03 | 0.15% | 19.98 | 21.74 | 90998 | 19100.91 | 3.79% |