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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 28.52 | 28.66 | 0.12 | 0.42% | 28.08 | 29.45 | 79879 | 23128.21 | 4.73% |
| 2024-05-07 | 28.49 | 28.54 | -0.16 | -0.56% | 28.00 | 28.90 | 52104 | 14802.30 | 3.09% |
| 2024-05-06 | 27.90 | 28.70 | 1.33 | 4.86% | 27.70 | 29.40 | 82893 | 23656.84 | 4.91% |
| 2024-04-30 | 28.28 | 27.37 | -0.81 | -2.87% | 27.25 | 28.35 | 45830 | 12629.13 | 2.72% |
| 2024-04-29 | 27.70 | 28.18 | 0.47 | 1.70% | 27.58 | 28.60 | 61476 | 17385.68 | 3.64% |
| 2024-04-26 | 26.80 | 27.71 | -0.69 | -2.43% | 26.53 | 27.90 | 89335 | 24491.50 | 5.29% |
| 2024-04-25 | 28.30 | 28.40 | -0.19 | -0.66% | 28.03 | 28.63 | 43524 | 12317.68 | 2.58% |
| 2024-04-24 | 27.57 | 28.59 | 1.03 | 3.74% | 27.25 | 28.59 | 57071 | 15993.40 | 3.38% |
| 2024-04-23 | 27.38 | 27.56 | 0.38 | 1.40% | 27.03 | 27.85 | 41036 | 11258.91 | 2.43% |
| 2024-04-22 | 26.86 | 27.18 | 0.06 | 0.22% | 26.34 | 27.68 | 40470 | 10985.15 | 2.40% |
| 2024-04-19 | 27.00 | 27.12 | -0.40 | -1.45% | 26.69 | 27.77 | 48648 | 13182.50 | 2.88% |
| 2024-04-18 | 27.39 | 27.52 | 0.18 | 0.66% | 26.71 | 28.36 | 70082 | 19426.06 | 4.15% |
| 2024-04-17 | 26.05 | 27.34 | 1.74 | 6.80% | 26.05 | 27.49 | 68285 | 18489.49 | 4.05% |
| 2024-04-16 | 27.99 | 25.60 | -2.50 | -8.90% | 25.60 | 27.99 | 85784 | 22616.80 | 5.08% |
| 2024-04-15 | 29.45 | 28.10 | -1.20 | -4.10% | 27.51 | 29.65 | 90564 | 25673.35 | 5.37% |
| 2024-04-12 | 30.39 | 29.30 | -1.45 | -4.72% | 29.21 | 30.66 | 102812 | 30630.68 | 6.09% |
| 2024-04-11 | 29.97 | 30.75 | 0.34 | 1.12% | 29.06 | 31.18 | 157746 | 47601.91 | 9.35% |
| 2024-04-10 | 30.07 | 30.41 | 1.90 | 6.66% | 30.07 | 32.15 | 185797 | 57350.26 | 11.01% |
| 2024-04-09 | 27.99 | 28.51 | 0.65 | 2.33% | 27.50 | 28.57 | 48318 | 13613.19 | 2.86% |
| 2024-04-08 | 28.64 | 27.86 | -0.78 | -2.72% | 27.83 | 28.83 | 52666 | 14887.91 | 3.12% |
| 2024-04-03 | 29.49 | 28.64 | -1.21 | -4.05% | 28.34 | 29.66 | 70600 | 20288.18 | 4.18% |
| 2024-04-02 | 30.70 | 29.85 | -0.75 | -2.45% | 29.64 | 30.73 | 55873 | 16771.12 | 3.31% |
| 2024-04-01 | 31.00 | 30.60 | 0.23 | 0.76% | 30.23 | 31.18 | 62198 | 19059.98 | 3.69% |
| 2024-03-29 | 30.00 | 30.37 | 0.57 | 1.91% | 29.32 | 30.45 | 59016 | 17670.10 | 3.50% |
| 2024-03-28 | 29.06 | 29.80 | 0.98 | 3.40% | 28.92 | 30.50 | 84289 | 25086.71 | 4.99% |
| 2024-03-27 | 30.57 | 28.82 | -1.75 | -5.72% | 28.80 | 30.66 | 66453 | 19565.78 | 3.94% |
| 2024-03-26 | 31.02 | 30.57 | -0.84 | -2.67% | 30.00 | 31.79 | 82535 | 25282.01 | 4.89% |
| 2024-03-25 | 32.19 | 31.41 | -0.89 | -2.76% | 31.40 | 33.08 | 82314 | 26645.20 | 4.88% |
| 2024-03-22 | 33.58 | 32.30 | -1.51 | -4.47% | 32.02 | 33.58 | 118413 | 38512.03 | 7.02% |
| 2024-03-21 | 34.05 | 33.81 | -0.07 | -0.21% | 33.48 | 34.20 | 77772 | 26359.15 | 4.61% |
| 2024-03-20 | 33.59 | 33.88 | -0.06 | -0.18% | 33.16 | 34.13 | 77584 | 26080.83 | 4.60% |
| 2024-03-19 | 33.82 | 33.94 | 0.00 | 0.00% | 33.62 | 34.74 | 109194 | 37363.32 | 6.47% |
| 2024-03-18 | 33.69 | 33.94 | 0.53 | 1.59% | 33.22 | 34.26 | 103774 | 35004.77 | 6.15% |
| 2024-03-15 | 32.17 | 33.41 | 0.62 | 1.89% | 32.07 | 33.49 | 96825 | 31959.16 | 5.74% |
| 2024-03-14 | 33.70 | 32.79 | -0.42 | -1.26% | 31.86 | 34.85 | 143444 | 48047.25 | 8.50% |
| 2024-03-13 | 33.00 | 33.21 | 0.11 | 0.33% | 32.70 | 33.60 | 84257 | 27932.50 | 4.99% |
| 2024-03-12 | 33.47 | 33.10 | 0.12 | 0.36% | 32.60 | 33.60 | 94385 | 31275.95 | 5.59% |
| 2024-03-11 | 32.79 | 32.98 | -0.39 | -1.17% | 32.38 | 33.18 | 98963 | 32387.98 | 5.86% |
| 2024-03-08 | 32.86 | 33.37 | 0.30 | 0.91% | 32.00 | 33.54 | 125242 | 40969.71 | 7.42% |
| 2024-03-07 | 35.88 | 33.07 | -1.13 | -3.30% | 33.03 | 36.97 | 186406 | 65159.09 | 11.05% |
| 2024-03-06 | 32.69 | 34.20 | 1.11 | 3.35% | 32.69 | 34.90 | 170024 | 58289.81 | 10.07% |
| 2024-03-05 | 34.00 | 33.09 | -1.86 | -5.32% | 32.87 | 34.95 | 165730 | 55759.62 | 9.82% |
| 2024-03-04 | 34.00 | 34.95 | -0.62 | -1.74% | 33.50 | 35.46 | 203911 | 70464.24 | 12.08% |
| 2024-03-01 | 32.70 | 35.57 | 2.58 | 7.82% | 32.36 | 35.98 | 271456 | 93748.62 | 16.09% |
| 2024-02-29 | 29.05 | 32.99 | 3.34 | 11.26% | 29.05 | 33.21 | 226363 | 70887.71 | 13.41% |
| 2024-02-28 | 33.78 | 29.65 | -5.22 | -14.97% | 29.60 | 33.78 | 235299 | 75894.22 | 13.94% |
| 2024-02-27 | 34.38 | 34.87 | 0.51 | 1.48% | 32.86 | 34.87 | 284754 | 96191.97 | 16.87% |
| 2024-02-26 | 34.36 | 34.36 | 5.73 | 20.01% | 32.03 | 34.36 | 225924 | 75997.70 | 13.39% |
| 2024-02-23 | 27.67 | 28.63 | 1.63 | 6.04% | 26.76 | 28.80 | 94084 | 26453.63 | 5.57% |
| 2024-02-22 | 25.86 | 27.00 | 1.27 | 4.94% | 25.70 | 27.00 | 70026 | 18574.60 | 4.15% |
| 2024-02-21 | 25.20 | 25.73 | 0.18 | 0.70% | 24.96 | 26.65 | 67864 | 17683.59 | 4.02% |
| 2024-02-20 | 25.50 | 25.55 | -0.23 | -0.89% | 24.55 | 25.59 | 67197 | 16847.33 | 3.98% |
| 2024-02-19 | 25.50 | 25.78 | 0.66 | 2.63% | 24.80 | 26.14 | 91959 | 23330.83 | 5.45% |
| 2024-02-08 | 21.86 | 25.12 | 3.27 | 14.97% | 21.21 | 25.42 | 98824 | 23228.53 | 5.86% |
| 2024-02-07 | 22.20 | 21.85 | -0.49 | -2.19% | 21.40 | 23.48 | 71071 | 15917.41 | 4.21% |
| 2024-02-06 | 20.50 | 22.34 | 0.89 | 4.15% | 19.92 | 22.74 | 64643 | 13736.72 | 3.83% |
| 2024-02-05 | 22.88 | 21.45 | -1.72 | -7.42% | 20.75 | 23.03 | 61795 | 13338.48 | 3.66% |
| 2024-02-02 | 24.47 | 23.17 | -1.30 | -5.31% | 22.40 | 24.85 | 42080 | 9917.97 | 2.49% |
| 2024-02-01 | 24.75 | 24.47 | -0.15 | -0.61% | 23.76 | 25.08 | 35055 | 8558.44 | 2.08% |
| 2024-01-31 | 25.44 | 24.62 | -0.95 | -3.72% | 24.47 | 25.98 | 35530 | 8940.63 | 2.11% |
| 2024-01-30 | 26.49 | 25.57 | -0.83 | -3.14% | 25.42 | 26.83 | 30110 | 7857.89 | 1.78% |