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 | 27.67 | 27.82 | 0.06 | 0.22% | 27.50 | 28.52 | 271777 | 75875.84 | 3.89% |
| 2024-05-09 | 26.18 | 27.76 | 1.50 | 5.71% | 26.00 | 27.85 | 330336 | 89906.70 | 4.70% |
| 2024-05-08 | 26.66 | 26.26 | -0.40 | -1.50% | 26.17 | 26.69 | 139940 | 36893.48 | 1.99% |
| 2024-05-07 | 26.51 | 26.66 | -0.11 | -0.41% | 26.41 | 26.85 | 173717 | 46218.26 | 2.47% |
| 2024-05-06 | 26.55 | 26.77 | 0.54 | 2.06% | 25.90 | 26.95 | 256028 | 67747.87 | 3.64% |
| 2024-04-30 | 25.07 | 26.23 | 0.98 | 3.88% | 25.01 | 26.58 | 351479 | 91522.21 | 5.00% |
| 2024-04-29 | 25.80 | 25.25 | -0.52 | -2.02% | 24.87 | 26.02 | 316654 | 79665.98 | 4.50% |
| 2024-04-26 | 25.37 | 25.77 | 0.31 | 1.22% | 25.31 | 25.95 | 317985 | 81782.63 | 4.52% |
| 2024-04-25 | 26.35 | 25.46 | -0.95 | -3.60% | 25.31 | 26.40 | 331374 | 85129.41 | 4.71% |
| 2024-04-24 | 25.73 | 26.41 | 0.94 | 3.69% | 25.73 | 27.40 | 428052 | 112563.03 | 6.09% |
| 2024-04-23 | 26.22 | 25.47 | -1.27 | -4.75% | 25.34 | 26.49 | 414061 | 106749.61 | 5.89% |
| 2024-04-22 | 26.04 | 26.74 | 0.97 | 3.76% | 25.88 | 27.59 | 560880 | 149818.59 | 7.98% |
| 2024-04-19 | 25.50 | 25.77 | 1.56 | 6.44% | 25.02 | 26.63 | 676529 | 175508.22 | 9.62% |
| 2024-04-18 | 34.58 | 34.27 | -0.12 | -0.35% | 33.98 | 35.21 | 250097 | 86411.64 | 4.97% |
| 2024-04-17 | 33.04 | 34.39 | 1.65 | 5.04% | 32.80 | 34.49 | 189884 | 63926.88 | 3.78% |
| 2024-04-16 | 32.78 | 32.74 | 0.03 | 0.09% | 32.50 | 33.89 | 163743 | 54256.74 | 3.26% |
| 2024-04-15 | 32.50 | 32.71 | 0.53 | 1.65% | 32.47 | 33.49 | 186222 | 61182.68 | 3.70% |
| 2024-04-12 | 31.39 | 32.18 | 1.01 | 3.24% | 31.26 | 32.75 | 167228 | 53756.77 | 3.32% |
| 2024-04-11 | 30.78 | 31.17 | 0.24 | 0.78% | 30.66 | 31.55 | 73778 | 23064.65 | 1.47% |
| 2024-04-10 | 31.50 | 30.93 | -0.72 | -2.27% | 30.30 | 31.50 | 128789 | 39687.16 | 2.56% |
| 2024-04-09 | 31.53 | 31.65 | -0.07 | -0.22% | 31.21 | 31.80 | 76860 | 24210.36 | 1.53% |
| 2024-04-08 | 31.23 | 31.72 | 0.38 | 1.21% | 31.15 | 32.20 | 125757 | 39991.51 | 2.50% |
| 2024-04-03 | 31.88 | 31.34 | -0.55 | -1.72% | 31.07 | 31.88 | 97293 | 30554.48 | 1.93% |
| 2024-04-02 | 32.05 | 31.89 | -0.25 | -0.78% | 31.56 | 32.16 | 111889 | 35613.00 | 2.22% |
| 2024-04-01 | 31.57 | 32.14 | 0.78 | 2.49% | 31.27 | 32.15 | 167944 | 53432.14 | 3.34% |
| 2024-03-29 | 31.59 | 31.36 | -0.23 | -0.73% | 31.00 | 31.68 | 126986 | 39715.14 | 2.52% |
| 2024-03-28 | 30.25 | 31.59 | 1.25 | 4.12% | 30.21 | 31.88 | 190776 | 59619.23 | 3.79% |
| 2024-03-27 | 30.10 | 30.34 | 0.24 | 0.80% | 29.61 | 31.05 | 132545 | 40269.50 | 2.64% |
| 2024-03-26 | 30.15 | 30.10 | -0.12 | -0.40% | 29.66 | 30.40 | 86337 | 25896.12 | 1.72% |
| 2024-03-25 | 31.00 | 30.22 | -0.92 | -2.95% | 30.20 | 31.33 | 135870 | 41886.53 | 2.70% |
| 2024-03-22 | 30.39 | 31.14 | 0.81 | 2.67% | 30.12 | 31.33 | 166776 | 51276.78 | 3.32% |
| 2024-03-21 | 30.50 | 30.33 | -0.24 | -0.79% | 29.92 | 30.54 | 109817 | 33182.71 | 2.18% |
| 2024-03-20 | 30.25 | 30.57 | 0.32 | 1.06% | 29.82 | 30.67 | 157786 | 47589.14 | 3.14% |
| 2024-03-19 | 31.05 | 30.25 | -0.88 | -2.83% | 30.25 | 31.05 | 146244 | 44633.59 | 2.91% |
| 2024-03-18 | 31.22 | 31.13 | -0.08 | -0.26% | 30.70 | 31.68 | 144195 | 44817.32 | 2.87% |
| 2024-03-15 | 30.70 | 31.21 | 0.32 | 1.04% | 30.52 | 31.25 | 65595 | 20239.26 | 1.30% |
| 2024-03-14 | 31.52 | 30.89 | -0.61 | -1.94% | 30.65 | 31.66 | 97970 | 30381.77 | 1.95% |
| 2024-03-13 | 31.65 | 31.50 | -0.22 | -0.69% | 31.39 | 31.84 | 85972 | 27129.80 | 1.71% |
| 2024-03-12 | 32.05 | 31.72 | -0.38 | -1.18% | 31.35 | 32.05 | 137289 | 43439.34 | 2.73% |
| 2024-03-11 | 32.25 | 32.10 | -0.20 | -0.62% | 31.57 | 32.40 | 102399 | 32737.14 | 2.04% |
| 2024-03-08 | 31.88 | 32.30 | 0.30 | 0.94% | 31.69 | 32.30 | 81487 | 26054.46 | 1.62% |
| 2024-03-07 | 32.39 | 32.00 | -0.39 | -1.20% | 31.66 | 32.39 | 111781 | 35811.05 | 2.22% |
| 2024-03-06 | 31.44 | 32.39 | 0.91 | 2.89% | 31.30 | 32.75 | 215969 | 69757.70 | 4.29% |
| 2024-03-05 | 31.00 | 31.48 | 0.48 | 1.55% | 30.72 | 31.50 | 148110 | 46080.71 | 2.94% |
| 2024-03-04 | 30.98 | 31.00 | 0.18 | 0.58% | 30.69 | 31.47 | 142851 | 44267.92 | 2.84% |
| 2024-03-01 | 32.15 | 30.82 | -0.56 | -1.78% | 30.38 | 32.38 | 228239 | 70417.88 | 4.54% |
| 2024-02-29 | 29.79 | 31.38 | 1.33 | 4.43% | 29.73 | 31.38 | 88995 | 27473.54 | 2.18% |
| 2024-02-28 | 30.99 | 30.05 | -0.93 | -3.00% | 29.90 | 31.05 | 100217 | 30501.03 | 2.45% |
| 2024-02-27 | 30.42 | 30.98 | 0.44 | 1.44% | 30.31 | 31.19 | 74352 | 22944.78 | 1.82% |
| 2024-02-26 | 30.66 | 30.54 | -0.01 | -0.03% | 30.48 | 31.30 | 79362 | 24409.56 | 1.94% |
| 2024-02-23 | 30.55 | 30.55 | -0.05 | -0.16% | 30.31 | 30.77 | 64225 | 19575.64 | 1.57% |
| 2024-02-22 | 30.70 | 30.60 | -0.24 | -0.78% | 30.35 | 31.21 | 72682 | 22316.36 | 1.78% |
| 2024-02-21 | 30.42 | 30.84 | 0.31 | 1.02% | 30.22 | 31.76 | 92365 | 28805.52 | 2.26% |
| 2024-02-20 | 30.52 | 30.53 | 0.06 | 0.20% | 30.10 | 30.80 | 79082 | 24070.14 | 1.94% |
| 2024-02-19 | 30.99 | 30.47 | -0.36 | -1.17% | 30.13 | 31.09 | 74425 | 22695.21 | 1.82% |
| 2024-02-08 | 30.62 | 30.83 | 0.57 | 1.88% | 30.30 | 31.78 | 99247 | 31028.35 | 2.43% |
| 2024-02-07 | 29.79 | 30.26 | 0.46 | 1.54% | 29.71 | 30.68 | 80507 | 24346.54 | 1.97% |
| 2024-02-06 | 27.09 | 29.80 | 1.99 | 7.16% | 27.09 | 30.00 | 78113 | 22722.46 | 1.91% |
| 2024-02-05 | 27.39 | 27.81 | 0.29 | 1.05% | 26.20 | 28.61 | 81787 | 22276.79 | 2.00% |
| 2024-02-02 | 28.40 | 27.52 | -0.88 | -3.10% | 27.00 | 28.79 | 60825 | 16951.06 | 1.49% |