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 | 27.48 | 26.91 | -0.17 | -0.63% | 26.58 | 28.92 | 194140 | 53849.45 | 11.36% |
| 2024-05-09 | 26.86 | 27.08 | 0.48 | 1.80% | 25.89 | 27.20 | 143617 | 38197.97 | 8.40% |
| 2024-05-08 | 27.80 | 26.60 | -1.18 | -4.25% | 25.47 | 27.90 | 190647 | 50734.71 | 11.16% |
| 2024-05-07 | 27.52 | 27.78 | -0.52 | -1.84% | 26.90 | 28.44 | 175682 | 48403.11 | 10.28% |
| 2024-05-06 | 26.47 | 28.30 | 0.72 | 2.61% | 26.47 | 29.28 | 240737 | 66631.62 | 14.09% |
| 2024-04-30 | 25.66 | 27.58 | 1.28 | 4.87% | 25.00 | 28.60 | 240477 | 66017.82 | 14.07% |
| 2024-04-29 | 24.50 | 26.30 | 2.39 | 10.00% | 23.25 | 26.30 | 275202 | 68606.59 | 16.11% |
| 2024-04-26 | 21.41 | 23.91 | 2.17 | 9.98% | 21.34 | 23.91 | 238658 | 55363.34 | 13.97% |
| 2024-04-25 | 20.01 | 21.74 | 1.31 | 6.41% | 20.01 | 22.38 | 165265 | 35554.50 | 9.67% |
| 2024-04-24 | 20.30 | 20.43 | -0.07 | -0.34% | 20.20 | 21.09 | 116821 | 24010.98 | 6.84% |
| 2024-04-23 | 19.60 | 20.50 | 0.52 | 2.60% | 19.42 | 21.32 | 204448 | 41933.95 | 11.96% |
| 2024-04-22 | 18.16 | 19.98 | 1.82 | 10.02% | 17.86 | 19.98 | 192175 | 37828.40 | 11.25% |
| 2024-04-19 | 18.59 | 18.16 | -0.44 | -2.37% | 17.25 | 19.60 | 130077 | 23600.33 | 7.61% |
| 2024-04-18 | 19.46 | 18.60 | -0.86 | -4.42% | 18.34 | 19.55 | 98764 | 18663.24 | 5.78% |
| 2024-04-17 | 19.99 | 19.46 | 0.21 | 1.09% | 18.91 | 20.40 | 103843 | 20442.46 | 6.08% |
| 2024-04-16 | 20.00 | 19.25 | -1.65 | -7.89% | 19.25 | 20.69 | 154340 | 30642.20 | 9.03% |
| 2024-04-15 | 20.28 | 20.90 | 0.95 | 4.76% | 20.12 | 21.95 | 225108 | 47432.65 | 13.17% |
| 2024-04-12 | 18.44 | 19.95 | 1.17 | 6.23% | 18.27 | 20.66 | 267196 | 52960.23 | 15.64% |
| 2024-04-11 | 18.16 | 18.78 | 0.76 | 4.22% | 17.88 | 19.24 | 144853 | 26886.40 | 8.48% |
| 2024-04-10 | 18.64 | 18.02 | -0.68 | -3.64% | 17.81 | 18.64 | 148464 | 27006.27 | 8.69% |
| 2024-04-09 | 16.65 | 18.70 | 1.70 | 10.00% | 16.50 | 18.70 | 124669 | 22857.75 | 7.30% |
| 2024-04-08 | 16.67 | 17.00 | 0.22 | 1.31% | 15.99 | 17.77 | 72329 | 12133.48 | 4.23% |
| 2024-04-03 | 17.50 | 16.78 | -0.72 | -4.11% | 16.61 | 17.61 | 66478 | 11241.32 | 3.89% |
| 2024-04-02 | 17.94 | 17.50 | -0.44 | -2.45% | 17.30 | 17.98 | 110128 | 19417.68 | 6.44% |
| 2024-04-01 | 17.08 | 17.94 | 1.21 | 7.23% | 17.08 | 18.40 | 142820 | 25933.17 | 8.36% |
| 2024-03-29 | 17.03 | 16.73 | -0.38 | -2.22% | 16.48 | 17.16 | 52876 | 8825.39 | 3.09% |
| 2024-03-28 | 16.65 | 17.11 | 0.37 | 2.21% | 16.30 | 17.36 | 66203 | 11290.54 | 3.87% |
| 2024-03-27 | 18.30 | 16.74 | -1.66 | -9.02% | 16.61 | 18.35 | 97314 | 16916.28 | 5.69% |
| 2024-03-26 | 18.81 | 18.40 | -1.04 | -5.35% | 18.31 | 19.38 | 169700 | 31594.57 | 9.93% |
| 2024-03-25 | 17.66 | 19.44 | 1.77 | 10.02% | 17.48 | 19.44 | 85983 | 16459.13 | 5.03% |
| 2024-03-22 | 17.77 | 17.67 | -0.22 | -1.23% | 17.27 | 17.90 | 40543 | 7125.51 | 2.37% |
| 2024-03-21 | 18.08 | 17.89 | -0.21 | -1.16% | 17.73 | 18.39 | 46074 | 8276.31 | 2.70% |
| 2024-03-20 | 17.57 | 18.10 | 0.34 | 1.91% | 17.50 | 18.17 | 59086 | 10592.22 | 3.46% |
| 2024-03-19 | 17.35 | 17.76 | 0.36 | 2.07% | 17.22 | 18.10 | 74097 | 13133.52 | 4.34% |
| 2024-03-18 | 17.26 | 17.40 | 0.29 | 1.69% | 16.86 | 17.43 | 47114 | 8120.63 | 2.76% |
| 2024-03-15 | 16.99 | 17.11 | -0.03 | -0.18% | 16.76 | 17.19 | 29998 | 5091.44 | 1.76% |
| 2024-03-14 | 17.46 | 17.14 | -0.39 | -2.22% | 16.76 | 17.49 | 46765 | 8029.59 | 2.74% |
| 2024-03-13 | 17.25 | 17.53 | 0.30 | 1.74% | 17.13 | 17.79 | 64559 | 11276.06 | 3.78% |
| 2024-03-12 | 16.99 | 17.23 | 0.34 | 2.01% | 16.84 | 17.36 | 48369 | 8276.99 | 2.83% |
| 2024-03-11 | 16.45 | 16.89 | 0.32 | 1.93% | 16.45 | 16.95 | 40379 | 6749.32 | 2.36% |
| 2024-03-08 | 16.23 | 16.57 | 0.32 | 1.97% | 16.08 | 16.65 | 36292 | 5960.99 | 2.12% |
| 2024-03-07 | 16.86 | 16.25 | -0.61 | -3.62% | 16.24 | 17.00 | 50465 | 8387.30 | 2.95% |
| 2024-03-06 | 16.99 | 16.86 | -0.28 | -1.63% | 16.53 | 17.09 | 47281 | 7961.49 | 2.77% |
| 2024-03-05 | 16.88 | 17.14 | 0.12 | 0.71% | 16.51 | 17.32 | 70786 | 12011.84 | 4.14% |
| 2024-03-04 | 17.19 | 17.02 | -0.30 | -1.73% | 16.68 | 17.34 | 71729 | 12195.96 | 4.20% |
| 2024-03-01 | 17.92 | 17.32 | 0.30 | 1.76% | 16.97 | 17.92 | 123374 | 21396.98 | 7.22% |
| 2024-02-29 | 15.84 | 17.02 | 1.55 | 10.02% | 15.84 | 17.02 | 47264 | 7916.55 | 2.77% |
| 2024-02-28 | 17.20 | 15.47 | -1.69 | -9.85% | 15.47 | 17.50 | 91606 | 15189.08 | 5.36% |
| 2024-02-27 | 16.87 | 17.16 | 0.20 | 1.18% | 16.49 | 17.23 | 85003 | 14326.93 | 4.97% |
| 2024-02-26 | 16.44 | 16.96 | 0.04 | 0.24% | 16.40 | 17.48 | 106018 | 18011.12 | 6.20% |
| 2024-02-23 | 15.45 | 16.92 | 1.54 | 10.01% | 15.15 | 16.92 | 53666 | 8557.76 | 3.14% |
| 2024-02-22 | 14.50 | 15.38 | 0.87 | 6.00% | 14.45 | 15.42 | 53909 | 8098.88 | 3.15% |
| 2024-02-21 | 14.37 | 14.51 | 0.09 | 0.62% | 14.05 | 15.05 | 45522 | 6670.44 | 2.66% |
| 2024-02-20 | 14.03 | 14.42 | 0.36 | 2.56% | 13.63 | 14.45 | 43127 | 6102.74 | 2.52% |
| 2024-02-19 | 13.21 | 14.06 | 1.01 | 7.74% | 13.21 | 14.26 | 52591 | 7300.11 | 3.08% |
| 2024-02-08 | 11.93 | 13.05 | 1.13 | 9.48% | 11.88 | 13.10 | 59278 | 7494.71 | 3.47% |
| 2024-02-07 | 13.06 | 11.92 | -1.13 | -8.66% | 11.76 | 13.11 | 66782 | 8285.28 | 3.91% |
| 2024-02-06 | 12.70 | 13.05 | 0.09 | 0.69% | 11.96 | 13.50 | 51907 | 6575.14 | 3.04% |
| 2024-02-05 | 14.07 | 12.96 | -1.42 | -9.87% | 12.94 | 14.09 | 65072 | 8597.72 | 3.81% |
| 2024-02-02 | 15.29 | 14.38 | -0.82 | -5.39% | 14.01 | 15.33 | 79053 | 11451.28 | 4.63% |