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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 27.99 | 27.35 | -0.64 | -2.29% | 27.21 | 28.15 | 67748 | 18613.49 | 0.70% |
| 2024-05-09 | 27.88 | 27.99 | 0.13 | 0.47% | 27.74 | 28.53 | 104153 | 29157.89 | 1.07% |
| 2024-05-08 | 28.62 | 27.86 | -0.69 | -2.42% | 27.81 | 28.63 | 45559 | 12826.69 | 0.47% |
| 2024-05-07 | 28.40 | 28.55 | 0.12 | 0.42% | 28.13 | 28.93 | 65271 | 18670.22 | 0.67% |
| 2024-05-06 | 27.61 | 28.43 | 1.11 | 4.06% | 27.61 | 28.49 | 90065 | 25478.38 | 0.93% |
| 2024-04-30 | 29.00 | 27.32 | -1.63 | -5.63% | 27.27 | 29.00 | 126762 | 35223.82 | 1.30% |
| 2024-04-29 | 28.41 | 28.95 | 0.25 | 0.87% | 28.38 | 29.29 | 116530 | 33770.82 | 1.20% |
| 2024-04-26 | 29.22 | 28.70 | -1.48 | -4.90% | 27.70 | 29.22 | 186489 | 52902.88 | 1.92% |
| 2024-04-25 | 30.31 | 30.18 | -0.33 | -1.08% | 30.10 | 30.88 | 37796 | 11525.83 | 0.39% |
| 2024-04-24 | 30.17 | 30.51 | 0.22 | 0.73% | 29.78 | 30.55 | 42340 | 12808.26 | 0.44% |
| 2024-04-23 | 30.85 | 30.29 | -0.71 | -2.29% | 29.88 | 31.07 | 76688 | 23230.95 | 0.79% |
| 2024-04-22 | 30.90 | 31.00 | -0.10 | -0.32% | 30.70 | 31.18 | 50371 | 15583.26 | 0.52% |
| 2024-04-19 | 30.91 | 31.10 | -0.02 | -0.06% | 30.86 | 31.84 | 55888 | 17451.88 | 0.58% |
| 2024-04-18 | 31.00 | 31.12 | -0.06 | -0.19% | 30.70 | 31.46 | 54495 | 16954.10 | 0.56% |
| 2024-04-17 | 30.55 | 31.18 | 0.29 | 0.94% | 30.40 | 31.21 | 69197 | 21306.41 | 0.71% |
| 2024-04-16 | 30.86 | 30.89 | -0.13 | -0.42% | 30.66 | 31.48 | 84452 | 26204.14 | 0.87% |
| 2024-04-15 | 30.06 | 31.02 | 0.96 | 3.19% | 30.06 | 31.39 | 79719 | 24654.53 | 0.82% |
| 2024-04-12 | 30.66 | 30.06 | -0.34 | -1.12% | 29.80 | 30.66 | 50389 | 15188.05 | 0.52% |
| 2024-04-11 | 29.60 | 30.40 | 0.58 | 1.95% | 29.48 | 30.57 | 64059 | 19365.28 | 0.66% |
| 2024-04-10 | 30.22 | 29.82 | -0.36 | -1.19% | 29.73 | 30.39 | 45669 | 13711.00 | 0.47% |
| 2024-04-09 | 29.47 | 30.18 | 0.57 | 1.93% | 29.42 | 30.27 | 56047 | 16796.79 | 0.58% |
| 2024-04-08 | 30.30 | 29.61 | -0.51 | -1.69% | 29.56 | 30.37 | 46523 | 13894.11 | 0.48% |
| 2024-04-03 | 30.46 | 30.12 | -0.38 | -1.25% | 30.01 | 30.60 | 37862 | 11434.47 | 0.39% |
| 2024-04-02 | 30.34 | 30.50 | -0.06 | -0.20% | 30.34 | 30.91 | 58356 | 17880.28 | 0.60% |
| 2024-04-01 | 29.20 | 30.56 | 1.60 | 5.52% | 29.19 | 30.96 | 131593 | 39945.05 | 1.35% |
| 2024-03-29 | 28.49 | 28.96 | 0.41 | 1.44% | 28.41 | 29.20 | 63654 | 18435.92 | 0.66% |
| 2024-03-28 | 28.46 | 28.55 | 1.13 | 4.12% | 27.83 | 29.45 | 132287 | 37941.22 | 1.36% |
| 2024-03-27 | 27.74 | 27.42 | -0.46 | -1.65% | 27.38 | 27.86 | 41270 | 11384.02 | 0.42% |
| 2024-03-26 | 27.70 | 27.88 | 0.21 | 0.76% | 27.36 | 28.00 | 50819 | 14056.87 | 0.52% |
| 2024-03-25 | 28.27 | 27.67 | -0.73 | -2.57% | 27.61 | 28.49 | 60589 | 16910.98 | 0.62% |
| 2024-03-22 | 28.56 | 28.40 | -0.16 | -0.56% | 28.23 | 28.78 | 32735 | 9314.66 | 0.34% |
| 2024-03-21 | 28.79 | 28.56 | -0.22 | -0.76% | 28.41 | 28.89 | 28792 | 8241.34 | 0.30% |
| 2024-03-20 | 28.82 | 28.78 | 0.00 | 0.00% | 28.58 | 28.95 | 27318 | 7856.00 | 0.28% |
| 2024-03-19 | 29.23 | 28.78 | -0.46 | -1.57% | 28.73 | 29.25 | 43272 | 12507.99 | 0.45% |
| 2024-03-18 | 28.64 | 29.24 | 0.58 | 2.02% | 28.51 | 29.30 | 64541 | 18672.56 | 0.66% |
| 2024-03-15 | 27.80 | 28.66 | 0.70 | 2.50% | 27.77 | 28.70 | 62517 | 17680.63 | 0.64% |
| 2024-03-14 | 28.05 | 27.96 | -0.16 | -0.57% | 27.75 | 28.28 | 44226 | 12373.87 | 0.46% |
| 2024-03-13 | 28.50 | 28.12 | -0.51 | -1.78% | 27.99 | 28.63 | 50622 | 14285.66 | 0.52% |
| 2024-03-12 | 28.89 | 28.63 | -0.26 | -0.90% | 28.40 | 29.44 | 61846 | 17795.56 | 0.64% |
| 2024-03-11 | 28.54 | 28.89 | 0.14 | 0.49% | 28.01 | 29.01 | 77441 | 22032.40 | 0.80% |
| 2024-03-08 | 27.36 | 28.75 | 1.39 | 5.08% | 27.32 | 28.80 | 91727 | 25883.34 | 0.94% |
| 2024-03-07 | 27.45 | 27.36 | 0.04 | 0.15% | 27.33 | 28.37 | 75139 | 20971.54 | 0.77% |
| 2024-03-06 | 27.01 | 27.32 | 0.31 | 1.15% | 26.72 | 27.69 | 51440 | 14001.44 | 0.53% |
| 2024-03-05 | 27.21 | 27.01 | -0.32 | -1.17% | 26.66 | 27.34 | 74026 | 19963.01 | 0.76% |
| 2024-03-04 | 27.72 | 27.33 | -0.43 | -1.55% | 27.21 | 27.85 | 53942 | 14795.05 | 0.56% |
| 2024-03-01 | 28.36 | 27.76 | -0.24 | -0.86% | 27.60 | 28.41 | 49692 | 13796.25 | 0.51% |
| 2024-02-29 | 27.03 | 28.00 | 0.80 | 2.94% | 26.92 | 28.28 | 85177 | 23630.18 | 0.88% |
| 2024-02-28 | 27.70 | 27.20 | -0.48 | -1.73% | 26.98 | 28.06 | 85323 | 23476.46 | 0.88% |
| 2024-02-27 | 26.99 | 27.68 | 0.56 | 2.06% | 26.51 | 27.74 | 90179 | 24314.59 | 0.93% |
| 2024-02-26 | 26.65 | 27.12 | 0.75 | 2.84% | 26.33 | 27.50 | 102323 | 27535.02 | 1.05% |
| 2024-02-23 | 26.60 | 26.37 | -0.15 | -0.57% | 25.97 | 26.64 | 57007 | 14919.87 | 0.59% |
| 2024-02-22 | 26.46 | 26.52 | 0.06 | 0.23% | 26.20 | 26.80 | 49610 | 13098.78 | 0.51% |
| 2024-02-21 | 26.58 | 26.46 | -0.19 | -0.71% | 26.10 | 27.22 | 64620 | 17247.98 | 0.67% |
| 2024-02-20 | 26.85 | 26.65 | -0.33 | -1.22% | 26.39 | 27.10 | 56544 | 15044.03 | 0.58% |
| 2024-02-19 | 27.77 | 26.98 | -0.72 | -2.60% | 26.70 | 27.98 | 84619 | 22955.08 | 0.87% |
| 2024-02-08 | 27.47 | 27.70 | 0.21 | 0.76% | 27.14 | 29.86 | 121297 | 35113.88 | 1.26% |
| 2024-02-07 | 25.35 | 27.49 | 2.48 | 9.92% | 25.09 | 27.51 | 111698 | 29836.13 | 1.16% |
| 2024-02-06 | 22.73 | 25.01 | 2.27 | 9.98% | 22.63 | 25.01 | 95981 | 23310.63 | 1.00% |
| 2024-02-05 | 23.47 | 22.74 | -0.86 | -3.64% | 22.02 | 23.90 | 74437 | 16996.43 | 0.77% |