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 | 29.50 | 28.21 | -1.29 | -4.37% | 28.11 | 29.55 | 30559 | 8726.95 | 2.45% |
| 2024-05-09 | 28.80 | 29.50 | 0.69 | 2.40% | 28.72 | 29.96 | 31277 | 9257.79 | 2.51% |
| 2024-05-08 | 29.06 | 28.81 | -0.34 | -1.17% | 28.72 | 29.32 | 18739 | 5417.10 | 1.50% |
| 2024-05-07 | 28.55 | 29.15 | 0.53 | 1.85% | 28.32 | 29.33 | 27182 | 7857.89 | 2.18% |
| 2024-05-06 | 28.10 | 28.62 | 0.53 | 1.89% | 27.85 | 28.80 | 27987 | 7907.92 | 2.25% |
| 2024-04-30 | 27.45 | 28.09 | 0.86 | 3.16% | 27.15 | 28.20 | 30486 | 8492.83 | 2.45% |
| 2024-04-29 | 27.19 | 27.23 | 0.04 | 0.15% | 26.72 | 27.26 | 16107 | 4348.99 | 1.29% |
| 2024-04-26 | 27.20 | 27.19 | -0.20 | -0.73% | 27.07 | 27.97 | 20288 | 5566.92 | 1.63% |
| 2024-04-25 | 27.06 | 27.39 | -0.18 | -0.65% | 26.56 | 27.82 | 18260 | 4979.69 | 1.47% |
| 2024-04-24 | 26.65 | 27.57 | 0.89 | 3.34% | 26.55 | 27.70 | 17714 | 4831.25 | 1.42% |
| 2024-04-23 | 27.18 | 26.68 | -0.49 | -1.80% | 26.66 | 27.77 | 14396 | 3884.75 | 1.16% |
| 2024-04-22 | 26.61 | 27.17 | 0.31 | 1.15% | 26.53 | 27.75 | 15132 | 4127.17 | 1.21% |
| 2024-04-19 | 27.15 | 26.86 | -0.29 | -1.07% | 26.67 | 27.44 | 13233 | 3559.95 | 1.06% |
| 2024-04-18 | 27.91 | 27.15 | -0.51 | -1.84% | 27.10 | 27.95 | 14226 | 3907.24 | 1.14% |
| 2024-04-17 | 26.20 | 27.66 | 1.60 | 6.14% | 26.20 | 27.66 | 23192 | 6304.05 | 1.86% |
| 2024-04-16 | 27.31 | 26.06 | -1.34 | -4.89% | 25.70 | 27.31 | 29517 | 7738.20 | 2.37% |
| 2024-04-15 | 28.00 | 27.40 | -0.92 | -3.25% | 26.83 | 28.47 | 31894 | 8762.24 | 2.56% |
| 2024-04-12 | 28.98 | 28.32 | -0.65 | -2.24% | 28.20 | 29.09 | 17072 | 4889.08 | 1.37% |
| 2024-04-11 | 28.30 | 28.97 | 0.45 | 1.58% | 28.12 | 29.22 | 25902 | 7449.12 | 2.08% |
| 2024-04-10 | 28.74 | 28.52 | -0.38 | -1.31% | 28.30 | 29.50 | 27584 | 7918.36 | 2.21% |
| 2024-04-09 | 27.71 | 28.90 | 1.15 | 4.14% | 27.62 | 29.30 | 36507 | 10413.74 | 2.93% |
| 2024-04-08 | 28.07 | 27.75 | -0.32 | -1.14% | 27.60 | 28.28 | 21164 | 5910.81 | 1.70% |
| 2024-04-03 | 27.33 | 28.07 | 0.69 | 2.52% | 27.30 | 28.23 | 23478 | 6522.32 | 1.88% |
| 2024-04-02 | 27.70 | 27.38 | -0.32 | -1.16% | 27.15 | 27.91 | 14993 | 4121.17 | 1.20% |
| 2024-04-01 | 27.22 | 27.70 | 0.69 | 2.55% | 27.22 | 28.25 | 22930 | 6347.50 | 1.84% |
| 2024-03-29 | 26.88 | 27.01 | 0.18 | 0.67% | 26.57 | 27.06 | 13603 | 3657.12 | 1.09% |
| 2024-03-28 | 26.83 | 26.83 | 0.00 | 0.00% | 26.58 | 27.40 | 21292 | 5754.90 | 1.71% |
| 2024-03-27 | 27.00 | 26.83 | -0.20 | -0.74% | 26.50 | 27.40 | 15853 | 4276.38 | 1.27% |
| 2024-03-26 | 26.84 | 27.03 | 0.21 | 0.78% | 26.63 | 27.30 | 12898 | 3474.37 | 1.04% |
| 2024-03-25 | 27.08 | 26.82 | -0.40 | -1.47% | 26.77 | 27.80 | 15801 | 4302.65 | 1.27% |
| 2024-03-22 | 27.90 | 27.22 | -0.68 | -2.44% | 26.79 | 27.94 | 22592 | 6156.10 | 1.81% |
| 2024-03-21 | 28.33 | 27.90 | -0.16 | -0.57% | 27.68 | 28.36 | 18337 | 5111.68 | 1.47% |
| 2024-03-20 | 27.98 | 28.06 | -0.09 | -0.32% | 27.92 | 28.30 | 14234 | 3996.62 | 1.14% |
| 2024-03-19 | 28.28 | 28.15 | -0.15 | -0.53% | 27.88 | 28.56 | 17399 | 4887.11 | 1.40% |
| 2024-03-18 | 27.60 | 28.30 | 0.80 | 2.91% | 27.33 | 28.33 | 24291 | 6780.62 | 1.95% |
| 2024-03-15 | 26.71 | 27.50 | 0.63 | 2.34% | 26.62 | 27.71 | 23250 | 6349.74 | 1.87% |
| 2024-03-14 | 26.69 | 26.87 | 0.17 | 0.64% | 26.38 | 27.50 | 19470 | 5239.57 | 1.56% |
| 2024-03-13 | 26.51 | 26.70 | -0.08 | -0.30% | 26.40 | 27.17 | 17029 | 4568.51 | 1.37% |
| 2024-03-12 | 26.90 | 26.78 | -0.16 | -0.59% | 26.34 | 27.16 | 21715 | 5790.75 | 1.74% |
| 2024-03-11 | 25.07 | 26.94 | 1.77 | 7.03% | 24.91 | 27.47 | 38633 | 10189.93 | 3.10% |
| 2024-03-08 | 24.38 | 25.17 | 0.76 | 3.11% | 24.33 | 25.35 | 13688 | 3409.60 | 1.10% |
| 2024-03-07 | 24.93 | 24.41 | -0.54 | -2.16% | 24.25 | 25.40 | 17604 | 4353.13 | 1.41% |
| 2024-03-06 | 24.50 | 24.95 | 0.21 | 0.85% | 24.50 | 25.18 | 11877 | 2961.84 | 0.95% |
| 2024-03-05 | 25.20 | 24.74 | -0.57 | -2.25% | 24.69 | 25.42 | 15148 | 3783.85 | 1.22% |
| 2024-03-04 | 25.41 | 25.31 | -0.27 | -1.06% | 24.73 | 25.62 | 18450 | 4648.20 | 1.48% |
| 2024-03-01 | 25.99 | 25.58 | 0.13 | 0.51% | 25.21 | 26.22 | 24969 | 6391.60 | 2.00% |
| 2024-02-29 | 23.88 | 25.45 | 1.23 | 5.08% | 23.60 | 25.60 | 31690 | 7922.72 | 2.54% |
| 2024-02-28 | 25.85 | 24.22 | -1.84 | -7.06% | 24.05 | 26.14 | 33548 | 8476.74 | 2.69% |
| 2024-02-27 | 24.99 | 26.06 | 1.41 | 5.72% | 24.20 | 26.06 | 25143 | 6414.27 | 2.02% |
| 2024-02-26 | 24.75 | 24.65 | -0.01 | -0.04% | 24.08 | 25.10 | 14885 | 3675.79 | 1.19% |
| 2024-02-23 | 24.15 | 24.66 | 0.54 | 2.24% | 23.66 | 24.76 | 18120 | 4422.86 | 1.45% |
| 2024-02-22 | 24.20 | 24.12 | 0.02 | 0.08% | 23.90 | 24.55 | 13172 | 3183.24 | 1.06% |
| 2024-02-21 | 23.93 | 24.10 | 0.05 | 0.21% | 23.62 | 24.83 | 15107 | 3681.76 | 1.21% |
| 2024-02-20 | 23.94 | 24.05 | -0.01 | -0.04% | 23.23 | 24.28 | 12365 | 2968.57 | 0.99% |
| 2024-02-19 | 23.57 | 24.06 | 0.51 | 2.17% | 23.57 | 24.60 | 21126 | 5094.68 | 1.70% |
| 2024-02-08 | 22.05 | 23.55 | 1.59 | 7.24% | 21.68 | 24.00 | 25406 | 5843.80 | 2.04% |
| 2024-02-07 | 21.33 | 21.96 | 0.57 | 2.66% | 21.00 | 22.24 | 28211 | 6154.37 | 2.26% |
| 2024-02-06 | 20.17 | 21.39 | 1.02 | 5.01% | 19.19 | 22.22 | 28839 | 6030.14 | 2.31% |
| 2024-02-05 | 18.90 | 20.37 | -0.46 | -2.21% | 18.90 | 21.25 | 41642 | 8258.99 | 3.34% |