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 | 28.60 | 27.90 | -0.83 | -2.89% | 27.80 | 28.69 | 24672 | 6944.20 | 2.16% |
| 2024-05-07 | 27.99 | 28.73 | 0.79 | 2.83% | 27.86 | 28.84 | 36502 | 10405.80 | 3.20% |
| 2024-05-06 | 28.00 | 27.94 | 0.17 | 0.61% | 27.80 | 28.33 | 24420 | 6857.87 | 2.14% |
| 2024-04-30 | 28.63 | 27.77 | -1.15 | -3.98% | 27.68 | 28.88 | 33448 | 9407.95 | 2.93% |
| 2024-04-29 | 28.43 | 28.92 | 0.94 | 3.36% | 28.28 | 29.20 | 41740 | 12075.36 | 3.66% |
| 2024-04-26 | 27.55 | 27.98 | 0.25 | 0.90% | 27.31 | 28.31 | 31687 | 8886.37 | 2.78% |
| 2024-04-25 | 27.80 | 27.73 | -0.22 | -0.79% | 27.60 | 28.28 | 24643 | 6866.31 | 2.16% |
| 2024-04-24 | 27.45 | 27.95 | 0.61 | 2.23% | 27.15 | 27.95 | 32945 | 9104.27 | 2.89% |
| 2024-04-23 | 26.70 | 27.34 | 0.76 | 2.86% | 26.40 | 27.46 | 35343 | 9602.46 | 3.10% |
| 2024-04-22 | 26.74 | 26.58 | -0.18 | -0.67% | 25.81 | 27.23 | 34886 | 9319.31 | 3.06% |
| 2024-04-19 | 26.24 | 26.76 | 0.36 | 1.36% | 26.12 | 27.24 | 36585 | 9754.88 | 3.21% |
| 2024-04-18 | 25.63 | 26.40 | 0.77 | 3.00% | 25.30 | 26.97 | 37488 | 9856.30 | 3.29% |
| 2024-04-17 | 24.74 | 25.63 | 1.36 | 5.60% | 24.72 | 25.96 | 33378 | 8503.19 | 2.93% |
| 2024-04-16 | 26.20 | 24.27 | -2.59 | -9.64% | 24.20 | 27.00 | 44101 | 10972.78 | 3.87% |
| 2024-04-15 | 27.75 | 26.86 | -0.89 | -3.21% | 26.18 | 28.30 | 39321 | 10679.58 | 3.45% |
| 2024-04-12 | 27.31 | 27.75 | 0.41 | 1.50% | 27.31 | 28.49 | 42743 | 11995.33 | 3.75% |
| 2024-04-11 | 28.70 | 27.34 | -1.77 | -6.08% | 27.34 | 28.95 | 46450 | 13127.99 | 4.08% |
| 2024-04-10 | 29.90 | 29.11 | -1.01 | -3.35% | 29.11 | 30.50 | 33489 | 9925.27 | 2.94% |
| 2024-04-09 | 30.12 | 30.12 | -0.35 | -1.15% | 29.67 | 30.50 | 31474 | 9471.08 | 2.78% |
| 2024-04-08 | 30.16 | 30.47 | 0.22 | 0.73% | 29.08 | 30.74 | 48056 | 14253.57 | 4.25% |
| 2024-04-03 | 31.42 | 30.25 | -1.73 | -5.41% | 30.10 | 31.71 | 49345 | 15056.53 | 4.36% |
| 2024-04-02 | 32.58 | 31.98 | -0.97 | -2.94% | 31.70 | 32.83 | 56679 | 18213.49 | 5.01% |
| 2024-04-01 | 31.30 | 32.95 | 1.75 | 5.61% | 30.60 | 32.96 | 85746 | 27369.45 | 7.58% |
| 2024-03-29 | 31.25 | 31.20 | -0.26 | -0.83% | 30.38 | 31.27 | 58016 | 17920.25 | 5.13% |
| 2024-03-28 | 29.49 | 31.46 | 1.95 | 6.61% | 29.30 | 31.52 | 78641 | 24046.00 | 6.95% |
| 2024-03-27 | 29.15 | 29.51 | 0.30 | 1.03% | 28.10 | 30.20 | 62555 | 18331.61 | 5.53% |
| 2024-03-26 | 29.97 | 29.21 | -0.76 | -2.54% | 28.77 | 30.16 | 45904 | 13493.01 | 4.06% |
| 2024-03-25 | 30.33 | 29.97 | -0.75 | -2.44% | 29.90 | 31.25 | 43684 | 13426.53 | 3.86% |
| 2024-03-22 | 31.91 | 30.72 | -1.12 | -3.52% | 30.62 | 31.92 | 49181 | 15241.70 | 4.35% |
| 2024-03-21 | 32.24 | 31.84 | -0.39 | -1.21% | 31.22 | 32.37 | 55083 | 17457.71 | 4.87% |
| 2024-03-20 | 31.90 | 32.23 | 0.03 | 0.09% | 31.70 | 32.37 | 55990 | 17923.06 | 4.95% |
| 2024-03-19 | 32.80 | 32.20 | -1.25 | -3.74% | 32.01 | 32.88 | 81518 | 26403.30 | 7.21% |
| 2024-03-18 | 31.43 | 33.45 | 2.03 | 6.46% | 31.03 | 33.89 | 115517 | 37284.66 | 10.21% |
| 2024-03-15 | 29.11 | 31.42 | 2.06 | 7.02% | 28.90 | 31.84 | 111750 | 34328.47 | 9.88% |
| 2024-03-14 | 29.90 | 29.36 | -0.63 | -2.10% | 28.70 | 30.94 | 74301 | 22124.44 | 6.57% |
| 2024-03-13 | 29.07 | 29.99 | 0.79 | 2.71% | 28.85 | 30.82 | 90047 | 26698.85 | 7.96% |
| 2024-03-12 | 28.95 | 29.20 | 0.10 | 0.34% | 28.43 | 29.58 | 71791 | 20827.62 | 6.35% |
| 2024-03-11 | 28.27 | 29.10 | 0.64 | 2.25% | 27.92 | 29.30 | 68406 | 19686.66 | 6.05% |
| 2024-03-08 | 28.51 | 28.46 | -0.19 | -0.66% | 27.86 | 28.95 | 69404 | 19662.76 | 6.14% |
| 2024-03-07 | 30.26 | 28.65 | -1.29 | -4.31% | 28.28 | 30.94 | 140413 | 41394.68 | 12.42% |
| 2024-03-06 | 27.34 | 29.94 | 2.42 | 8.79% | 27.12 | 30.27 | 140988 | 41381.08 | 12.47% |
| 2024-03-05 | 27.02 | 27.52 | 0.11 | 0.40% | 26.86 | 28.12 | 52248 | 14480.95 | 4.62% |
| 2024-03-04 | 27.62 | 27.41 | -0.34 | -1.23% | 26.79 | 27.93 | 40244 | 10997.71 | 3.56% |
| 2024-03-01 | 27.96 | 27.75 | -0.29 | -1.03% | 27.35 | 28.30 | 52939 | 14719.99 | 4.68% |
| 2024-02-29 | 25.95 | 28.04 | 1.27 | 4.74% | 25.94 | 28.11 | 67983 | 18660.38 | 6.01% |
| 2024-02-28 | 29.58 | 26.77 | -2.97 | -9.99% | 26.77 | 29.58 | 108247 | 30713.04 | 9.57% |
| 2024-02-27 | 27.05 | 29.74 | 2.51 | 9.22% | 27.00 | 29.95 | 105450 | 30569.57 | 9.32% |
| 2024-02-26 | 28.50 | 27.23 | 0.08 | 0.29% | 27.04 | 28.50 | 77804 | 21562.14 | 6.88% |
| 2024-02-23 | 25.25 | 27.15 | 1.90 | 7.52% | 25.01 | 27.26 | 59703 | 15711.37 | 5.28% |
| 2024-02-22 | 24.23 | 25.25 | 0.65 | 2.64% | 24.21 | 25.32 | 35468 | 8825.72 | 3.14% |
| 2024-02-21 | 23.67 | 24.60 | 0.57 | 2.37% | 23.60 | 25.18 | 49868 | 12336.99 | 4.41% |
| 2024-02-20 | 23.40 | 24.03 | 0.59 | 2.52% | 22.90 | 24.55 | 55228 | 13187.40 | 4.88% |
| 2024-02-19 | 22.99 | 23.44 | 0.81 | 3.58% | 22.73 | 24.38 | 67368 | 15829.64 | 5.96% |
| 2024-02-08 | 20.45 | 22.63 | 2.06 | 10.01% | 19.69 | 22.63 | 78898 | 16782.22 | 6.98% |
| 2024-02-07 | 21.49 | 20.57 | -0.90 | -4.19% | 19.73 | 21.59 | 72604 | 14996.55 | 6.42% |
| 2024-02-06 | 20.33 | 21.47 | -0.01 | -0.05% | 19.50 | 22.36 | 71161 | 14672.74 | 6.29% |
| 2024-02-05 | 23.37 | 21.48 | -2.39 | -10.01% | 21.48 | 23.60 | 45545 | 9958.97 | 4.03% |
| 2024-02-02 | 25.13 | 23.87 | -1.21 | -4.82% | 23.13 | 25.97 | 42593 | 10513.72 | 3.77% |
| 2024-02-01 | 25.86 | 25.08 | -0.92 | -3.54% | 24.43 | 25.95 | 55632 | 14028.01 | 4.92% |
| 2024-01-31 | 28.00 | 26.00 | -2.08 | -7.41% | 26.00 | 28.00 | 47607 | 12792.37 | 4.21% |
| 2024-01-30 | 28.27 | 28.08 | -0.59 | -2.06% | 27.91 | 29.19 | 28085 | 8030.51 | 2.48% |