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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 29.49 | 28.37 | -1.77 | -5.87% | 28.21 | 29.49 | 33609 | 9630.58 | 5.18% |
| 2024-05-10 | 30.28 | 30.14 | -0.14 | -0.46% | 29.52 | 31.13 | 43365 | 13117.04 | 6.68% |
| 2024-05-09 | 29.22 | 30.28 | 0.70 | 2.37% | 29.14 | 30.55 | 47562 | 14209.74 | 7.33% |
| 2024-05-08 | 29.30 | 29.58 | -0.02 | -0.07% | 28.77 | 30.15 | 43125 | 12638.65 | 6.64% |
| 2024-05-07 | 27.91 | 29.60 | 1.69 | 6.06% | 27.91 | 30.70 | 63172 | 18821.34 | 9.73% |
| 2024-05-06 | 27.67 | 27.91 | 0.43 | 1.56% | 27.50 | 28.04 | 20828 | 5795.67 | 3.21% |
| 2024-04-30 | 28.18 | 27.48 | -0.82 | -2.90% | 27.31 | 28.30 | 22444 | 6192.54 | 3.46% |
| 2024-04-29 | 28.08 | 28.30 | 0.17 | 0.60% | 27.76 | 28.35 | 29415 | 8254.12 | 4.53% |
| 2024-04-26 | 27.57 | 28.13 | 0.00 | 0.00% | 27.50 | 28.57 | 30493 | 8605.61 | 4.70% |
| 2024-04-25 | 28.72 | 28.13 | -0.92 | -3.17% | 28.00 | 29.00 | 30743 | 8708.97 | 4.70% |
| 2024-04-24 | 28.50 | 29.05 | -0.15 | -0.51% | 28.03 | 29.36 | 47110 | 13619.50 | 7.21% |
| 2024-04-23 | 27.13 | 29.20 | 1.13 | 4.03% | 27.11 | 30.75 | 69924 | 20322.07 | 10.70% |
| 2024-04-22 | 26.13 | 28.07 | 2.55 | 9.99% | 25.81 | 28.07 | 52120 | 14373.59 | 7.97% |
| 2024-04-19 | 24.74 | 25.52 | 0.66 | 2.65% | 24.61 | 25.66 | 18169 | 4590.46 | 2.78% |
| 2024-04-18 | 24.65 | 24.86 | 0.27 | 1.10% | 24.12 | 25.39 | 15274 | 3795.81 | 2.34% |
| 2024-04-17 | 23.30 | 24.59 | 1.83 | 8.04% | 23.10 | 24.66 | 20195 | 4887.52 | 3.09% |
| 2024-04-16 | 24.87 | 22.76 | -2.50 | -9.90% | 22.73 | 25.00 | 25009 | 5845.64 | 3.83% |
| 2024-04-15 | 26.48 | 25.26 | -0.95 | -3.62% | 24.81 | 26.77 | 21001 | 5372.28 | 3.21% |
| 2024-04-12 | 26.32 | 26.21 | -0.11 | -0.42% | 26.14 | 27.03 | 10505 | 2786.92 | 1.61% |
| 2024-04-11 | 26.99 | 26.32 | -0.87 | -3.20% | 26.30 | 27.33 | 15435 | 4135.70 | 2.36% |
| 2024-04-10 | 28.21 | 27.19 | -1.00 | -3.55% | 26.69 | 28.21 | 19774 | 5388.24 | 3.03% |
| 2024-04-09 | 28.25 | 28.19 | 0.45 | 1.62% | 27.81 | 28.66 | 11655 | 3281.87 | 1.78% |
| 2024-04-08 | 28.96 | 27.74 | -1.22 | -4.21% | 27.74 | 28.96 | 17371 | 4880.40 | 2.66% |
| 2024-04-03 | 29.66 | 28.96 | -0.75 | -2.52% | 28.63 | 29.66 | 18197 | 5271.93 | 2.78% |
| 2024-04-02 | 30.59 | 29.71 | -0.88 | -2.88% | 29.30 | 30.60 | 27796 | 8302.93 | 4.25% |
| 2024-04-01 | 30.66 | 30.59 | -0.34 | -1.10% | 30.16 | 30.85 | 29863 | 9086.94 | 4.57% |
| 2024-03-29 | 30.01 | 30.93 | 0.88 | 2.93% | 29.48 | 31.93 | 44648 | 13704.39 | 6.83% |
| 2024-03-28 | 28.95 | 30.05 | 1.24 | 4.30% | 28.95 | 30.68 | 34098 | 10193.42 | 5.22% |
| 2024-03-27 | 29.44 | 28.81 | -1.19 | -3.97% | 28.75 | 29.79 | 23118 | 6737.58 | 3.54% |
| 2024-03-26 | 29.00 | 30.00 | 0.88 | 3.02% | 28.70 | 30.05 | 30234 | 8840.05 | 4.63% |
| 2024-03-25 | 29.55 | 29.12 | -0.98 | -3.26% | 28.96 | 30.33 | 29874 | 8844.54 | 4.57% |
| 2024-03-22 | 30.80 | 30.10 | -1.78 | -5.58% | 29.99 | 30.90 | 53932 | 16385.96 | 8.25% |
| 2024-03-21 | 30.70 | 31.88 | 1.30 | 4.25% | 29.55 | 33.13 | 101550 | 31428.59 | 15.54% |
| 2024-03-20 | 27.97 | 30.58 | 2.78 | 10.00% | 27.95 | 30.58 | 39778 | 11785.83 | 6.09% |
| 2024-03-19 | 27.65 | 27.80 | 0.16 | 0.58% | 27.27 | 28.08 | 20931 | 5804.29 | 3.20% |
| 2024-03-18 | 26.94 | 27.64 | 0.68 | 2.52% | 26.94 | 27.64 | 24467 | 6698.88 | 3.74% |
| 2024-03-15 | 26.60 | 26.96 | 0.36 | 1.35% | 26.55 | 27.12 | 18759 | 5027.49 | 2.87% |
| 2024-03-14 | 27.00 | 26.60 | -0.71 | -2.60% | 26.11 | 27.28 | 22588 | 6035.21 | 3.46% |
| 2024-03-13 | 27.49 | 27.31 | 0.06 | 0.22% | 26.70 | 27.64 | 28016 | 7639.96 | 4.29% |
| 2024-03-12 | 27.14 | 27.25 | 0.28 | 1.04% | 26.84 | 27.41 | 20508 | 5571.65 | 3.14% |
| 2024-03-11 | 26.78 | 26.97 | 0.04 | 0.15% | 26.43 | 26.98 | 18543 | 4952.65 | 2.84% |
| 2024-03-08 | 25.64 | 26.93 | 1.29 | 5.03% | 25.49 | 28.20 | 30604 | 8240.94 | 4.68% |
| 2024-03-07 | 26.34 | 25.64 | -0.68 | -2.58% | 25.50 | 26.59 | 17908 | 4664.43 | 2.74% |
| 2024-03-06 | 25.90 | 26.32 | 0.15 | 0.57% | 25.78 | 26.65 | 16535 | 4348.91 | 2.53% |
| 2024-03-05 | 26.99 | 26.17 | -0.84 | -3.11% | 26.08 | 27.24 | 27626 | 7349.12 | 4.23% |
| 2024-03-04 | 27.56 | 27.01 | -0.91 | -3.26% | 26.49 | 27.75 | 37398 | 10070.50 | 5.72% |
| 2024-03-01 | 27.06 | 27.92 | 1.04 | 3.87% | 26.58 | 28.00 | 54819 | 14910.13 | 8.39% |
| 2024-02-29 | 24.36 | 26.88 | 2.44 | 9.98% | 24.36 | 26.88 | 58602 | 15490.28 | 8.97% |
| 2024-02-28 | 26.31 | 24.44 | -1.87 | -7.11% | 24.35 | 27.00 | 46825 | 12150.29 | 7.16% |
| 2024-02-27 | 25.10 | 26.31 | 1.35 | 5.41% | 24.71 | 26.43 | 29033 | 7482.78 | 4.44% |
| 2024-02-26 | 24.40 | 24.96 | 0.76 | 3.14% | 24.26 | 25.55 | 28726 | 7155.20 | 4.39% |
| 2024-02-23 | 23.21 | 24.20 | 1.07 | 4.63% | 23.15 | 24.26 | 27773 | 6599.02 | 4.25% |
| 2024-02-22 | 22.43 | 23.13 | 0.48 | 2.12% | 22.40 | 23.33 | 19378 | 4431.35 | 2.96% |
| 2024-02-21 | 22.10 | 22.65 | 0.22 | 0.98% | 21.86 | 23.60 | 24331 | 5562.78 | 3.72% |
| 2024-02-20 | 22.16 | 22.43 | 0.27 | 1.22% | 21.60 | 22.49 | 18066 | 3999.94 | 2.76% |
| 2024-02-19 | 21.45 | 22.16 | 0.91 | 4.28% | 21.43 | 22.29 | 24691 | 5419.77 | 3.78% |
| 2024-02-08 | 19.30 | 21.25 | 1.93 | 9.99% | 18.46 | 21.25 | 30496 | 6148.82 | 4.67% |
| 2024-02-07 | 20.58 | 19.32 | -1.32 | -6.40% | 18.83 | 20.75 | 28018 | 5538.56 | 4.29% |
| 2024-02-06 | 19.89 | 20.64 | 0.20 | 0.98% | 18.54 | 22.48 | 25289 | 4977.44 | 3.87% |
| 2024-02-05 | 22.56 | 20.44 | -2.27 | -10.00% | 20.44 | 22.58 | 18056 | 3759.20 | 2.76% |