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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 29.55 | 29.43 | -0.18 | -0.61% | 29.18 | 29.62 | 62724 | 18433.63 | 1.89% |
| 2024-05-08 | 29.98 | 29.61 | -0.42 | -1.40% | 29.40 | 30.48 | 95483 | 28394.22 | 2.87% |
| 2024-05-07 | 29.73 | 30.03 | 0.15 | 0.50% | 29.70 | 30.66 | 114144 | 34424.52 | 3.43% |
| 2024-05-06 | 28.27 | 29.88 | 2.21 | 7.99% | 28.20 | 30.22 | 171316 | 50423.73 | 5.15% |
| 2024-04-30 | 26.76 | 27.67 | 1.01 | 3.79% | 26.76 | 28.35 | 95739 | 26556.19 | 2.88% |
| 2024-04-29 | 26.70 | 26.66 | -0.04 | -0.15% | 26.44 | 26.82 | 67436 | 17940.70 | 2.03% |
| 2024-04-26 | 26.67 | 26.70 | -0.13 | -0.48% | 26.46 | 27.01 | 66686 | 17833.06 | 2.00% |
| 2024-04-25 | 26.70 | 26.83 | -0.07 | -0.26% | 26.53 | 27.44 | 80000 | 21593.22 | 2.40% |
| 2024-04-24 | 25.95 | 26.90 | 1.17 | 4.55% | 25.80 | 26.97 | 117349 | 31136.06 | 3.53% |
| 2024-04-23 | 25.10 | 25.73 | 0.24 | 0.94% | 24.73 | 26.14 | 127854 | 32654.57 | 3.84% |
| 2024-04-22 | 22.79 | 25.49 | 3.39 | 15.34% | 22.70 | 25.61 | 170169 | 41854.18 | 5.11% |
| 2024-04-19 | 22.05 | 22.10 | -0.10 | -0.45% | 21.92 | 22.36 | 35928 | 7928.39 | 1.08% |
| 2024-04-18 | 22.44 | 22.20 | -0.31 | -1.38% | 22.07 | 22.73 | 54948 | 12295.97 | 1.65% |
| 2024-04-17 | 22.90 | 22.51 | -0.08 | -0.35% | 22.10 | 23.18 | 67625 | 15244.19 | 2.03% |
| 2024-04-16 | 23.26 | 22.59 | -0.96 | -4.08% | 22.53 | 23.64 | 59709 | 13637.41 | 1.79% |
| 2024-04-15 | 23.56 | 23.55 | -0.37 | -1.55% | 23.13 | 24.29 | 40216 | 9516.03 | 1.21% |
| 2024-04-12 | 23.95 | 23.92 | -0.03 | -0.13% | 23.89 | 24.29 | 18190 | 4378.17 | 0.55% |
| 2024-04-11 | 24.30 | 23.95 | -0.34 | -1.40% | 23.82 | 24.50 | 30434 | 7321.70 | 0.91% |
| 2024-04-10 | 24.77 | 24.29 | -0.45 | -1.82% | 24.17 | 24.97 | 25541 | 6233.60 | 0.77% |
| 2024-04-09 | 24.42 | 24.74 | 0.32 | 1.31% | 24.06 | 24.85 | 28746 | 7075.35 | 0.86% |
| 2024-04-08 | 25.75 | 24.42 | -1.46 | -5.64% | 24.33 | 25.75 | 60758 | 14995.26 | 1.83% |
| 2024-04-03 | 25.28 | 25.88 | 0.42 | 1.65% | 25.17 | 26.20 | 46919 | 12061.65 | 1.41% |
| 2024-04-02 | 25.45 | 25.46 | 0.17 | 0.67% | 25.11 | 25.75 | 35194 | 8966.01 | 1.06% |
| 2024-04-01 | 24.59 | 25.29 | 0.69 | 2.80% | 24.59 | 25.32 | 27766 | 6956.20 | 0.83% |
| 2024-03-29 | 24.29 | 24.60 | 0.30 | 1.23% | 23.98 | 24.62 | 27770 | 6750.59 | 0.83% |
| 2024-03-28 | 24.04 | 24.30 | 0.30 | 1.25% | 23.74 | 24.65 | 32550 | 7898.93 | 0.98% |
| 2024-03-27 | 24.44 | 24.00 | -0.35 | -1.44% | 24.00 | 24.89 | 34982 | 8551.51 | 1.05% |
| 2024-03-26 | 24.90 | 24.35 | -0.60 | -2.40% | 24.18 | 25.22 | 43304 | 10603.56 | 1.30% |
| 2024-03-25 | 25.62 | 24.95 | -0.65 | -2.54% | 24.94 | 25.83 | 28781 | 7279.80 | 0.87% |
| 2024-03-22 | 26.36 | 25.60 | -0.81 | -3.07% | 25.46 | 26.44 | 33813 | 8718.55 | 1.02% |
| 2024-03-21 | 26.61 | 26.41 | -0.14 | -0.53% | 26.37 | 26.73 | 22285 | 5914.04 | 0.67% |
| 2024-03-20 | 26.49 | 26.55 | 0.22 | 0.84% | 26.12 | 26.90 | 30579 | 8099.98 | 0.92% |
| 2024-03-19 | 26.85 | 26.33 | -0.49 | -1.83% | 26.31 | 26.98 | 29031 | 7733.71 | 0.87% |
| 2024-03-18 | 26.78 | 26.82 | 0.24 | 0.90% | 26.35 | 26.83 | 35413 | 9422.46 | 1.06% |
| 2024-03-15 | 26.36 | 26.58 | 0.07 | 0.26% | 26.00 | 26.81 | 28410 | 7490.61 | 0.85% |
| 2024-03-14 | 27.42 | 26.51 | -0.68 | -2.50% | 26.38 | 27.65 | 46675 | 12492.02 | 1.40% |
| 2024-03-13 | 27.10 | 27.19 | 0.07 | 0.26% | 26.81 | 27.32 | 24715 | 6684.80 | 0.74% |
| 2024-03-12 | 27.28 | 27.12 | -0.05 | -0.18% | 27.00 | 27.58 | 27808 | 7567.99 | 0.84% |
| 2024-03-11 | 26.30 | 27.17 | 0.85 | 3.23% | 26.26 | 27.25 | 30233 | 8109.13 | 0.91% |
| 2024-03-08 | 26.49 | 26.32 | 0.07 | 0.27% | 26.01 | 26.61 | 27382 | 7200.90 | 0.82% |
| 2024-03-07 | 26.91 | 26.25 | -0.60 | -2.23% | 26.20 | 27.12 | 27578 | 7371.31 | 0.83% |
| 2024-03-06 | 27.20 | 26.85 | -0.36 | -1.32% | 26.52 | 27.21 | 32584 | 8762.36 | 0.98% |
| 2024-03-05 | 27.61 | 27.21 | -0.47 | -1.70% | 26.85 | 27.68 | 52402 | 14236.63 | 1.58% |
| 2024-03-04 | 27.30 | 27.68 | 0.60 | 2.22% | 27.09 | 28.15 | 69792 | 19313.70 | 2.10% |
| 2024-03-01 | 27.16 | 27.08 | 0.01 | 0.04% | 26.69 | 27.26 | 48187 | 12997.69 | 1.45% |
| 2024-02-29 | 25.63 | 27.07 | 0.98 | 3.76% | 25.51 | 27.10 | 58280 | 15513.23 | 1.75% |
| 2024-02-28 | 26.92 | 26.09 | -0.81 | -3.01% | 26.04 | 27.68 | 54154 | 14612.92 | 1.63% |
| 2024-02-27 | 26.21 | 26.90 | 0.70 | 2.67% | 26.03 | 26.91 | 48964 | 12945.17 | 1.47% |
| 2024-02-26 | 26.07 | 26.20 | 0.13 | 0.50% | 25.56 | 26.78 | 55587 | 14532.61 | 1.67% |
| 2024-02-23 | 25.74 | 26.07 | 0.35 | 1.36% | 25.43 | 26.10 | 39819 | 10275.14 | 1.20% |
| 2024-02-22 | 25.95 | 25.72 | -0.23 | -0.89% | 25.55 | 26.13 | 43830 | 11302.29 | 1.32% |
| 2024-02-21 | 26.16 | 25.95 | -0.32 | -1.22% | 25.88 | 26.74 | 33005 | 8670.17 | 0.99% |
| 2024-02-20 | 25.88 | 26.27 | 0.27 | 1.04% | 25.52 | 26.45 | 29499 | 7692.68 | 0.89% |
| 2024-02-19 | 26.65 | 26.00 | -0.37 | -1.40% | 25.54 | 27.00 | 46902 | 12215.65 | 1.41% |
| 2024-02-08 | 25.47 | 26.37 | 0.91 | 3.57% | 25.21 | 28.15 | 73472 | 19929.64 | 2.21% |
| 2024-02-07 | 24.78 | 25.46 | 0.58 | 2.33% | 24.53 | 25.85 | 66462 | 16853.85 | 2.00% |
| 2024-02-06 | 21.97 | 24.88 | 3.06 | 14.02% | 21.51 | 24.96 | 77854 | 18197.66 | 2.34% |
| 2024-02-05 | 22.90 | 21.82 | -1.22 | -5.30% | 20.52 | 23.23 | 81205 | 17769.97 | 2.44% |
| 2024-02-02 | 24.32 | 23.04 | -1.28 | -5.26% | 22.22 | 24.70 | 50743 | 11867.76 | 1.53% |
| 2024-02-01 | 24.09 | 24.32 | 0.22 | 0.91% | 23.73 | 24.60 | 37394 | 9043.05 | 1.12% |
| 2024-01-31 | 24.96 | 24.10 | -0.91 | -3.64% | 23.81 | 25.01 | 38747 | 9430.31 | 1.16% |
| 2024-01-30 | 26.11 | 25.01 | -0.95 | -3.66% | 24.97 | 26.11 | 32048 | 8154.52 | 0.96% |