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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 28.53 | 27.41 | -1.04 | -3.66% | 26.81 | 28.86 | 374510 | 102881.29 | 4.38% |
| 2024-05-13 | 28.74 | 28.45 | -0.29 | -1.01% | 28.18 | 29.19 | 261997 | 75192.19 | 3.06% |
| 2024-05-10 | 29.90 | 28.74 | -1.61 | -5.30% | 28.36 | 30.10 | 394885 | 113941.66 | 4.62% |
| 2024-05-09 | 29.80 | 30.35 | 0.00 | 0.00% | 29.71 | 30.89 | 270056 | 81721.57 | 3.16% |
| 2024-05-08 | 28.90 | 30.35 | 1.00 | 3.41% | 28.90 | 31.49 | 518338 | 157662.39 | 6.06% |
| 2024-05-07 | 29.88 | 29.35 | 0.16 | 0.55% | 29.10 | 30.85 | 452966 | 135532.11 | 5.30% |
| 2024-05-06 | 30.15 | 29.19 | -0.49 | -1.65% | 28.90 | 30.47 | 389092 | 114797.29 | 4.55% |
| 2024-04-30 | 30.50 | 29.68 | -0.90 | -2.94% | 29.56 | 30.76 | 374327 | 112619.35 | 4.38% |
| 2024-04-29 | 30.70 | 30.58 | 0.05 | 0.16% | 29.99 | 31.30 | 461867 | 140639.80 | 5.40% |
| 2024-04-26 | 30.22 | 30.53 | 1.10 | 3.74% | 29.47 | 31.20 | 737693 | 225263.52 | 8.63% |
| 2024-04-25 | 30.00 | 29.43 | -0.62 | -2.06% | 29.05 | 30.07 | 498291 | 147385.02 | 5.83% |
| 2024-04-24 | 25.79 | 30.05 | 4.64 | 18.26% | 25.68 | 30.49 | 839458 | 241551.03 | 9.82% |
| 2024-04-23 | 25.37 | 25.41 | 0.41 | 1.64% | 25.05 | 26.10 | 234548 | 59950.70 | 2.74% |
| 2024-04-22 | 23.98 | 25.00 | -1.14 | -4.36% | 22.78 | 25.24 | 419825 | 101448.25 | 4.91% |
| 2024-04-19 | 26.00 | 26.14 | -0.84 | -3.11% | 25.39 | 26.97 | 418450 | 109175.22 | 4.89% |
| 2024-04-18 | 26.01 | 26.98 | 0.48 | 1.81% | 25.73 | 27.52 | 397299 | 106666.67 | 4.65% |
| 2024-04-17 | 24.89 | 26.50 | 1.86 | 7.55% | 24.89 | 26.97 | 493589 | 128881.70 | 5.77% |
| 2024-04-16 | 24.97 | 24.64 | -0.86 | -3.37% | 24.29 | 25.99 | 524062 | 131080.39 | 6.13% |
| 2024-04-15 | 23.80 | 25.50 | 1.58 | 6.61% | 23.79 | 25.75 | 609100 | 151503.28 | 7.12% |
| 2024-04-12 | 23.50 | 23.92 | 0.83 | 3.59% | 23.30 | 24.60 | 376503 | 90870.08 | 4.40% |
| 2024-04-11 | 23.39 | 23.09 | -0.31 | -1.32% | 23.04 | 23.91 | 209891 | 49148.79 | 2.45% |
| 2024-04-10 | 24.00 | 23.40 | -0.79 | -3.27% | 23.26 | 24.05 | 222339 | 52378.01 | 2.60% |
| 2024-04-09 | 24.00 | 24.19 | 0.00 | 0.00% | 23.57 | 24.33 | 224115 | 53526.82 | 2.62% |
| 2024-04-08 | 23.71 | 24.19 | 0.25 | 1.04% | 23.57 | 24.75 | 297009 | 72375.16 | 3.47% |
| 2024-04-03 | 24.00 | 23.94 | -0.24 | -0.99% | 23.36 | 24.43 | 270229 | 64511.42 | 3.16% |
| 2024-04-02 | 24.47 | 24.18 | -0.29 | -1.19% | 24.01 | 24.99 | 358062 | 87525.01 | 4.19% |
| 2024-04-01 | 24.22 | 24.47 | 0.25 | 1.03% | 23.21 | 24.88 | 383511 | 92859.20 | 4.48% |
| 2024-03-29 | 24.18 | 24.22 | -0.26 | -1.06% | 23.61 | 24.26 | 279171 | 66899.60 | 3.26% |
| 2024-03-28 | 23.59 | 24.48 | 0.88 | 3.73% | 23.59 | 24.70 | 440649 | 106812.86 | 5.15% |
| 2024-03-27 | 23.85 | 23.60 | -0.61 | -2.52% | 22.97 | 24.22 | 417217 | 98065.15 | 4.88% |
| 2024-03-26 | 24.60 | 24.21 | -0.02 | -0.08% | 23.96 | 25.04 | 428281 | 104796.73 | 5.01% |
| 2024-03-25 | 25.69 | 24.23 | -1.17 | -4.61% | 24.11 | 25.79 | 396961 | 98451.81 | 4.64% |
| 2024-03-22 | 25.81 | 25.40 | -0.18 | -0.70% | 25.28 | 26.11 | 298118 | 76380.23 | 3.49% |
| 2024-03-21 | 26.11 | 25.58 | -0.54 | -2.07% | 25.52 | 26.48 | 297897 | 77156.28 | 3.48% |
| 2024-03-20 | 26.50 | 26.12 | -0.48 | -1.80% | 25.90 | 27.28 | 329950 | 86938.89 | 3.86% |
| 2024-03-19 | 26.73 | 26.60 | -0.56 | -2.06% | 26.30 | 27.16 | 313997 | 83648.84 | 3.67% |
| 2024-03-18 | 27.15 | 27.16 | -0.09 | -0.33% | 26.89 | 28.39 | 484057 | 133560.30 | 5.66% |
| 2024-03-15 | 25.79 | 27.25 | 1.23 | 4.73% | 25.30 | 27.45 | 466798 | 123316.07 | 5.46% |
| 2024-03-14 | 26.01 | 26.02 | -0.73 | -2.73% | 25.60 | 26.88 | 394433 | 102894.88 | 4.61% |
| 2024-03-13 | 26.05 | 26.75 | 1.33 | 5.23% | 25.31 | 27.94 | 663107 | 176105.97 | 7.75% |
| 2024-03-12 | 25.82 | 25.42 | -0.88 | -3.35% | 24.58 | 26.09 | 461704 | 116361.12 | 5.40% |
| 2024-03-11 | 25.50 | 26.30 | -0.27 | -1.02% | 25.00 | 26.49 | 536301 | 137433.19 | 6.27% |
| 2024-03-08 | 24.56 | 26.57 | 2.62 | 10.94% | 24.10 | 26.79 | 640759 | 163391.86 | 7.49% |
| 2024-03-07 | 24.28 | 23.95 | 0.01 | 0.04% | 23.95 | 25.23 | 446307 | 109469.99 | 5.22% |
| 2024-03-06 | 24.30 | 23.94 | -0.56 | -2.29% | 23.66 | 24.45 | 358296 | 86004.79 | 4.19% |
| 2024-03-05 | 24.61 | 24.50 | -0.68 | -2.70% | 24.15 | 25.86 | 662584 | 164541.86 | 7.75% |
| 2024-03-04 | 24.50 | 25.18 | 2.13 | 9.24% | 23.98 | 26.28 | 841839 | 210172.42 | 9.84% |
| 2024-03-01 | 22.10 | 23.05 | 1.32 | 6.07% | 21.87 | 23.23 | 651821 | 148049.66 | 7.62% |
| 2024-02-29 | 20.53 | 21.73 | 1.13 | 5.49% | 20.53 | 22.00 | 412525 | 88717.40 | 4.82% |
| 2024-02-28 | 22.07 | 20.60 | -1.83 | -8.16% | 20.46 | 22.48 | 638978 | 138608.03 | 7.47% |
| 2024-02-27 | 19.98 | 22.43 | 2.23 | 11.04% | 19.90 | 22.50 | 798242 | 172818.56 | 9.33% |
| 2024-02-26 | 20.10 | 20.20 | -0.48 | -2.32% | 19.70 | 20.55 | 403135 | 81113.38 | 4.71% |
| 2024-02-23 | 21.10 | 20.68 | 0.35 | 1.72% | 20.06 | 21.45 | 609306 | 126380.52 | 7.12% |
| 2024-02-22 | 19.90 | 20.33 | 1.22 | 6.38% | 19.72 | 20.75 | 562686 | 113554.28 | 6.58% |
| 2024-02-21 | 19.07 | 19.11 | -0.67 | -3.39% | 18.86 | 19.65 | 407934 | 78373.75 | 4.77% |
| 2024-02-20 | 19.91 | 19.78 | -0.68 | -3.32% | 19.46 | 20.14 | 469678 | 92689.24 | 5.49% |
| 2024-02-19 | 18.68 | 20.46 | 2.91 | 16.58% | 18.35 | 20.94 | 733652 | 143690.58 | 8.58% |
| 2024-02-08 | 17.07 | 17.55 | 0.59 | 3.48% | 16.98 | 18.99 | 398251 | 71700.91 | 4.66% |
| 2024-02-07 | 16.53 | 16.96 | 0.39 | 2.35% | 16.41 | 17.33 | 326120 | 55204.68 | 3.81% |
| 2024-02-06 | 14.60 | 16.57 | 1.58 | 10.54% | 14.56 | 16.76 | 358631 | 56867.90 | 4.19% |
| 2024-02-05 | 15.04 | 14.99 | -0.05 | -0.33% | 13.86 | 15.66 | 328503 | 48663.48 | 3.84% |