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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 29.51 | 29.72 | 0.07 | 0.24% | 29.18 | 30.10 | 50261 | 14916.36 | 0.98% |
| 2024-05-14 | 29.57 | 29.65 | 0.04 | 0.14% | 29.42 | 30.27 | 54621 | 16292.68 | 1.07% |
| 2024-05-13 | 30.60 | 29.61 | -1.32 | -4.27% | 29.32 | 30.90 | 112390 | 33516.24 | 2.20% |
| 2024-05-10 | 30.97 | 30.93 | -0.15 | -0.48% | 30.35 | 31.25 | 93238 | 28707.90 | 1.82% |
| 2024-05-09 | 29.19 | 31.08 | 1.90 | 6.51% | 29.10 | 31.29 | 173137 | 52898.66 | 3.39% |
| 2024-05-08 | 30.26 | 29.18 | -1.07 | -3.54% | 29.11 | 30.26 | 97789 | 28811.01 | 1.91% |
| 2024-05-07 | 28.80 | 30.25 | 1.57 | 5.47% | 28.53 | 30.66 | 166680 | 49720.98 | 3.26% |
| 2024-05-06 | 27.31 | 28.68 | 1.77 | 6.58% | 27.31 | 29.09 | 133329 | 37858.52 | 2.61% |
| 2024-04-30 | 27.87 | 26.91 | -0.90 | -3.24% | 26.82 | 27.98 | 87060 | 23785.30 | 1.70% |
| 2024-04-29 | 25.80 | 27.81 | 1.33 | 5.02% | 25.30 | 27.98 | 141593 | 38116.54 | 2.77% |
| 2024-04-26 | 26.28 | 26.48 | 0.01 | 0.04% | 26.26 | 27.09 | 112212 | 29864.12 | 2.19% |
| 2024-04-25 | 27.80 | 26.47 | -1.51 | -5.40% | 26.43 | 27.88 | 91501 | 24720.85 | 1.79% |
| 2024-04-24 | 27.76 | 27.98 | 0.59 | 2.15% | 27.50 | 28.18 | 61752 | 17220.04 | 1.21% |
| 2024-04-23 | 28.40 | 27.39 | -1.07 | -3.76% | 27.33 | 28.40 | 70776 | 19593.56 | 1.48% |
| 2024-04-22 | 26.80 | 28.46 | 1.76 | 6.59% | 26.26 | 28.87 | 114580 | 32034.64 | 2.40% |
| 2024-04-19 | 26.76 | 26.70 | -0.29 | -1.07% | 26.54 | 27.43 | 59505 | 16039.65 | 1.24% |
| 2024-04-18 | 27.13 | 26.99 | -0.19 | -0.70% | 26.39 | 27.50 | 52848 | 14266.84 | 1.11% |
| 2024-04-17 | 26.60 | 27.18 | 0.86 | 3.27% | 26.56 | 27.42 | 62370 | 16848.49 | 1.30% |
| 2024-04-16 | 26.82 | 26.32 | -0.89 | -3.27% | 26.30 | 27.53 | 48447 | 13000.52 | 1.01% |
| 2024-04-15 | 27.00 | 27.21 | 0.01 | 0.04% | 26.25 | 27.50 | 66042 | 17852.31 | 1.38% |
| 2024-04-12 | 27.42 | 27.20 | -0.10 | -0.37% | 27.13 | 27.86 | 41281 | 11329.13 | 0.86% |
| 2024-04-11 | 27.47 | 27.30 | -0.21 | -0.76% | 27.10 | 27.72 | 50768 | 13947.04 | 1.06% |
| 2024-04-10 | 28.15 | 27.51 | -0.56 | -2.00% | 27.17 | 28.16 | 47687 | 13102.01 | 1.00% |
| 2024-04-09 | 27.97 | 28.07 | 0.34 | 1.23% | 27.73 | 28.28 | 34863 | 9766.30 | 0.73% |
| 2024-04-08 | 28.69 | 27.73 | -1.15 | -3.98% | 27.68 | 28.75 | 59358 | 16678.61 | 1.24% |
| 2024-04-03 | 28.95 | 28.88 | -0.17 | -0.59% | 28.49 | 29.20 | 43730 | 12640.69 | 0.91% |
| 2024-04-02 | 29.90 | 29.05 | -0.81 | -2.71% | 28.81 | 29.91 | 65897 | 19125.52 | 1.38% |
| 2024-04-01 | 29.98 | 29.86 | 0.26 | 0.88% | 29.20 | 30.32 | 69742 | 20693.41 | 1.46% |
| 2024-03-29 | 29.21 | 29.60 | 0.39 | 1.34% | 29.00 | 30.09 | 64588 | 19030.57 | 1.35% |
| 2024-03-28 | 28.70 | 29.21 | 0.31 | 1.07% | 28.70 | 29.60 | 71452 | 20867.96 | 1.49% |
| 2024-03-27 | 30.60 | 28.90 | -1.91 | -6.20% | 28.90 | 30.75 | 63819 | 18847.44 | 1.33% |
| 2024-03-26 | 30.28 | 30.81 | 0.53 | 1.75% | 30.20 | 30.98 | 49765 | 15232.24 | 1.04% |
| 2024-03-25 | 30.95 | 30.28 | -0.67 | -2.16% | 30.26 | 31.10 | 49375 | 15158.05 | 1.03% |
| 2024-03-22 | 32.06 | 30.95 | -1.14 | -3.55% | 30.90 | 32.10 | 50692 | 15859.60 | 1.06% |
| 2024-03-21 | 32.37 | 32.09 | -0.33 | -1.02% | 31.80 | 32.52 | 48623 | 15571.69 | 1.02% |
| 2024-03-20 | 31.70 | 32.42 | 0.56 | 1.76% | 31.53 | 32.96 | 74920 | 24348.28 | 1.57% |
| 2024-03-19 | 32.50 | 31.86 | -0.51 | -1.58% | 31.73 | 32.50 | 56002 | 17952.81 | 1.17% |
| 2024-03-18 | 30.65 | 32.37 | 1.74 | 5.68% | 30.50 | 32.39 | 116185 | 36770.30 | 2.43% |
| 2024-03-15 | 30.89 | 30.63 | -0.27 | -0.87% | 30.14 | 31.28 | 46415 | 14116.19 | 0.97% |
| 2024-03-14 | 31.29 | 30.90 | -0.44 | -1.40% | 30.58 | 31.58 | 64002 | 19835.39 | 1.34% |
| 2024-03-13 | 30.65 | 31.34 | 0.72 | 2.35% | 30.23 | 31.84 | 91864 | 28722.92 | 1.92% |
| 2024-03-12 | 30.41 | 30.62 | 0.49 | 1.63% | 29.97 | 30.76 | 76069 | 23153.54 | 1.59% |
| 2024-03-11 | 29.57 | 30.13 | 0.63 | 2.14% | 28.97 | 30.17 | 77983 | 23055.71 | 1.63% |
| 2024-03-08 | 29.19 | 29.50 | 0.32 | 1.10% | 29.18 | 29.85 | 49157 | 14483.14 | 1.03% |
| 2024-03-07 | 30.30 | 29.18 | -1.14 | -3.76% | 29.17 | 30.47 | 49158 | 14631.22 | 1.03% |
| 2024-03-06 | 30.51 | 30.32 | -0.44 | -1.43% | 29.91 | 30.97 | 50088 | 15201.79 | 1.05% |
| 2024-03-05 | 30.46 | 30.76 | 0.15 | 0.49% | 30.26 | 31.40 | 74623 | 23056.85 | 1.56% |
| 2024-03-04 | 31.40 | 30.61 | -0.66 | -2.11% | 30.22 | 31.46 | 83075 | 25521.84 | 1.74% |
| 2024-03-01 | 30.22 | 31.27 | 1.28 | 4.27% | 30.09 | 31.36 | 100658 | 31105.13 | 2.10% |
| 2024-02-29 | 28.35 | 29.99 | 1.08 | 3.74% | 28.22 | 30.45 | 118197 | 35329.09 | 2.47% |
| 2024-02-28 | 30.20 | 28.91 | -0.95 | -3.18% | 28.86 | 30.70 | 106916 | 31962.90 | 2.24% |
| 2024-02-27 | 29.15 | 29.86 | 0.71 | 2.44% | 28.83 | 29.88 | 76250 | 22367.10 | 1.59% |
| 2024-02-26 | 28.72 | 29.15 | 0.41 | 1.43% | 28.33 | 29.68 | 86847 | 25197.43 | 1.82% |
| 2024-02-23 | 28.47 | 28.74 | 0.32 | 1.13% | 27.95 | 28.79 | 73104 | 20723.79 | 1.53% |
| 2024-02-22 | 28.22 | 28.42 | 0.22 | 0.78% | 27.91 | 28.46 | 56808 | 16036.45 | 1.19% |
| 2024-02-21 | 28.24 | 28.20 | -0.22 | -0.77% | 27.75 | 29.08 | 71334 | 20292.33 | 1.49% |
| 2024-02-20 | 28.13 | 28.42 | 0.10 | 0.35% | 27.91 | 28.59 | 61784 | 17508.19 | 1.29% |
| 2024-02-19 | 28.50 | 28.32 | -0.17 | -0.60% | 27.87 | 29.20 | 107485 | 30487.28 | 2.25% |
| 2024-02-08 | 28.91 | 28.49 | -0.40 | -1.38% | 28.16 | 30.77 | 142240 | 42049.08 | 2.97% |
| 2024-02-07 | 27.00 | 28.89 | 1.80 | 6.64% | 26.51 | 28.92 | 174409 | 49444.94 | 3.65% |
| 2024-02-06 | 22.86 | 27.09 | 4.14 | 18.04% | 22.58 | 27.30 | 136083 | 34429.32 | 2.85% |