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 | 28.41 | 27.74 | -0.96 | -3.34% | 27.60 | 28.41 | 21833 | 6088.40 | 1.63% |
| 2024-05-10 | 29.14 | 28.70 | -0.29 | -1.00% | 28.34 | 29.46 | 22072 | 6322.58 | 1.64% |
| 2024-05-09 | 28.25 | 28.99 | 0.75 | 2.66% | 28.25 | 29.13 | 30108 | 8685.59 | 2.24% |
| 2024-05-08 | 28.83 | 28.24 | -0.60 | -2.08% | 28.14 | 28.83 | 22813 | 6473.01 | 1.70% |
| 2024-05-07 | 28.26 | 28.84 | 0.58 | 2.05% | 28.23 | 29.10 | 33005 | 9431.25 | 2.46% |
| 2024-05-06 | 28.01 | 28.26 | 0.38 | 1.36% | 28.01 | 28.35 | 24162 | 6813.53 | 1.80% |
| 2024-04-30 | 28.08 | 27.88 | -0.26 | -0.92% | 27.78 | 28.35 | 23291 | 6514.28 | 1.73% |
| 2024-04-29 | 28.01 | 28.14 | -0.26 | -0.92% | 28.00 | 28.40 | 51565 | 14531.52 | 3.84% |
| 2024-04-26 | 28.80 | 28.40 | -0.93 | -3.17% | 27.48 | 28.80 | 55519 | 15648.10 | 4.14% |
| 2024-04-25 | 29.53 | 29.33 | -0.67 | -2.23% | 29.08 | 30.11 | 24231 | 7159.04 | 1.80% |
| 2024-04-24 | 28.91 | 30.00 | 1.22 | 4.24% | 28.82 | 30.16 | 26654 | 7829.79 | 1.99% |
| 2024-04-23 | 28.59 | 28.78 | -0.03 | -0.10% | 28.52 | 29.15 | 13834 | 3983.02 | 1.03% |
| 2024-04-22 | 29.21 | 28.81 | -0.54 | -1.84% | 28.73 | 30.40 | 16910 | 4934.80 | 1.26% |
| 2024-04-19 | 29.86 | 29.35 | -0.44 | -1.48% | 29.29 | 30.18 | 11286 | 3339.01 | 0.84% |
| 2024-04-18 | 29.92 | 29.79 | -0.25 | -0.83% | 29.47 | 30.15 | 14171 | 4233.91 | 1.06% |
| 2024-04-17 | 28.59 | 30.04 | 1.90 | 6.75% | 28.53 | 30.04 | 24347 | 7160.07 | 1.81% |
| 2024-04-16 | 31.11 | 28.14 | -3.13 | -10.01% | 28.14 | 31.24 | 30154 | 8721.55 | 2.25% |
| 2024-04-15 | 32.82 | 31.27 | -1.26 | -3.87% | 30.58 | 32.90 | 18443 | 5799.05 | 1.37% |
| 2024-04-12 | 32.80 | 32.53 | -0.27 | -0.82% | 32.04 | 32.97 | 11966 | 3891.25 | 0.89% |
| 2024-04-11 | 32.30 | 32.80 | 0.17 | 0.52% | 32.01 | 33.52 | 11730 | 3851.70 | 0.87% |
| 2024-04-10 | 33.27 | 32.63 | -0.60 | -1.81% | 32.41 | 33.57 | 11134 | 3658.09 | 0.83% |
| 2024-04-09 | 32.31 | 33.23 | 0.19 | 0.58% | 32.20 | 33.45 | 16085 | 5297.48 | 1.20% |
| 2024-04-08 | 32.94 | 33.04 | 0.22 | 0.67% | 32.94 | 33.98 | 25817 | 8637.79 | 1.92% |
| 2024-04-03 | 32.78 | 32.82 | 0.18 | 0.55% | 32.26 | 32.85 | 16443 | 5366.65 | 1.22% |
| 2024-04-02 | 32.15 | 32.64 | 0.20 | 0.62% | 32.05 | 32.88 | 14420 | 4708.25 | 1.07% |
| 2024-04-01 | 31.10 | 32.44 | 1.36 | 4.38% | 31.04 | 32.52 | 17513 | 5582.17 | 1.30% |
| 2024-03-29 | 30.50 | 31.08 | 0.91 | 3.02% | 30.50 | 32.98 | 13404 | 4181.44 | 1.00% |
| 2024-03-28 | 29.56 | 30.17 | 0.53 | 1.79% | 29.37 | 30.51 | 16326 | 4881.67 | 1.22% |
| 2024-03-27 | 30.50 | 29.64 | -0.89 | -2.92% | 29.63 | 30.88 | 12219 | 3686.06 | 0.91% |
| 2024-03-26 | 31.17 | 30.53 | -0.70 | -2.24% | 29.85 | 31.28 | 20039 | 6100.68 | 1.49% |
| 2024-03-25 | 32.07 | 31.23 | -1.00 | -3.10% | 31.18 | 32.30 | 19749 | 6289.60 | 1.47% |
| 2024-03-22 | 32.49 | 32.23 | -0.32 | -0.98% | 32.11 | 32.80 | 11814 | 3835.07 | 0.88% |
| 2024-03-21 | 32.90 | 32.55 | -0.23 | -0.70% | 32.22 | 33.19 | 11490 | 3747.08 | 0.86% |
| 2024-03-20 | 32.99 | 32.78 | -0.14 | -0.43% | 32.59 | 33.18 | 9212 | 3027.55 | 0.69% |
| 2024-03-19 | 32.75 | 32.92 | 0.17 | 0.52% | 32.75 | 33.40 | 10935 | 3614.76 | 0.81% |
| 2024-03-18 | 32.20 | 32.75 | 0.65 | 2.02% | 32.00 | 32.75 | 16102 | 5222.52 | 1.20% |
| 2024-03-15 | 31.94 | 32.10 | -0.09 | -0.28% | 31.37 | 32.54 | 16847 | 5366.94 | 1.25% |
| 2024-03-14 | 33.05 | 32.19 | -0.80 | -2.42% | 31.80 | 33.49 | 14432 | 4693.11 | 1.07% |
| 2024-03-13 | 32.47 | 32.99 | 0.40 | 1.23% | 32.27 | 33.20 | 11524 | 3791.19 | 0.86% |
| 2024-03-12 | 32.97 | 32.59 | 0.05 | 0.15% | 32.50 | 33.40 | 14860 | 4889.25 | 1.11% |
| 2024-03-11 | 31.25 | 32.54 | 1.31 | 4.19% | 31.25 | 32.88 | 23622 | 7617.03 | 1.76% |
| 2024-03-08 | 30.90 | 31.23 | 0.51 | 1.66% | 30.68 | 31.90 | 15701 | 4901.48 | 1.17% |
| 2024-03-07 | 31.36 | 30.72 | -0.57 | -1.82% | 30.72 | 32.18 | 15617 | 4920.97 | 1.16% |
| 2024-03-06 | 30.27 | 31.29 | 1.00 | 3.30% | 30.04 | 31.60 | 15730 | 4859.82 | 1.17% |
| 2024-03-05 | 30.65 | 30.29 | -0.37 | -1.21% | 29.60 | 30.70 | 17519 | 5293.75 | 1.30% |
| 2024-03-04 | 30.09 | 30.66 | 0.69 | 2.30% | 29.46 | 30.95 | 22523 | 6818.11 | 1.68% |
| 2024-03-01 | 29.57 | 29.97 | 0.34 | 1.15% | 29.28 | 30.12 | 18363 | 5463.64 | 2.59% |
| 2024-02-29 | 28.69 | 29.63 | 0.43 | 1.47% | 28.50 | 29.63 | 28727 | 8355.26 | 4.05% |
| 2024-02-28 | 31.79 | 29.20 | -2.75 | -8.61% | 29.00 | 32.15 | 32457 | 9999.87 | 4.58% |
| 2024-02-27 | 31.48 | 31.95 | 0.29 | 0.92% | 31.13 | 32.48 | 15899 | 5070.66 | 2.24% |
| 2024-02-26 | 32.69 | 31.66 | -1.18 | -3.59% | 31.46 | 33.07 | 26604 | 8529.67 | 3.75% |
| 2024-02-23 | 32.20 | 32.84 | 1.35 | 4.29% | 31.60 | 33.85 | 36128 | 11908.79 | 5.10% |
| 2024-02-22 | 30.87 | 31.49 | 0.65 | 2.11% | 30.87 | 33.40 | 21510 | 6906.92 | 3.03% |
| 2024-02-21 | 29.98 | 30.84 | 0.56 | 1.85% | 29.00 | 31.75 | 20249 | 6243.60 | 2.86% |
| 2024-02-20 | 29.62 | 30.28 | 0.65 | 2.19% | 28.31 | 31.59 | 23095 | 6987.65 | 3.26% |
| 2024-02-19 | 28.54 | 29.63 | 1.51 | 5.37% | 28.50 | 30.93 | 28012 | 8411.70 | 3.95% |
| 2024-02-08 | 25.61 | 28.12 | 2.56 | 10.02% | 25.60 | 28.12 | 24425 | 6669.39 | 3.45% |
| 2024-02-07 | 25.35 | 25.56 | -0.16 | -0.62% | 24.30 | 26.60 | 21436 | 5502.48 | 3.02% |
| 2024-02-06 | 24.00 | 25.72 | 1.68 | 6.99% | 22.24 | 26.00 | 25497 | 6142.34 | 3.60% |
| 2024-02-05 | 26.66 | 24.04 | -2.67 | -10.00% | 24.04 | 26.66 | 23289 | 5732.87 | 3.28% |