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 | 28.70 | 28.06 | -0.71 | -2.47% | 27.80 | 28.70 | 23278 | 6561.35 | 1.29% |
| 2024-05-10 | 29.75 | 28.77 | -1.06 | -3.55% | 28.50 | 29.79 | 29693 | 8680.37 | 1.65% |
| 2024-05-09 | 29.00 | 29.83 | 0.44 | 1.50% | 28.77 | 29.85 | 36892 | 10804.59 | 2.05% |
| 2024-05-08 | 29.00 | 29.39 | 0.64 | 2.23% | 28.99 | 29.87 | 50215 | 14801.97 | 2.79% |
| 2024-05-07 | 28.20 | 28.75 | 0.16 | 0.56% | 28.20 | 28.93 | 24874 | 7131.40 | 1.38% |
| 2024-05-06 | 28.59 | 28.59 | 0.43 | 1.53% | 28.22 | 29.13 | 22504 | 6425.32 | 1.25% |
| 2024-04-30 | 28.52 | 28.16 | -0.26 | -0.91% | 28.10 | 28.86 | 21524 | 6104.46 | 1.20% |
| 2024-04-29 | 28.08 | 28.42 | -0.01 | -0.04% | 28.07 | 28.57 | 29930 | 8485.89 | 1.66% |
| 2024-04-26 | 27.50 | 28.43 | 1.01 | 3.68% | 27.30 | 29.16 | 34560 | 9723.40 | 1.92% |
| 2024-04-25 | 27.79 | 27.42 | -1.07 | -3.76% | 27.15 | 27.79 | 37522 | 10276.21 | 2.08% |
| 2024-04-24 | 28.20 | 28.49 | 0.33 | 1.17% | 28.04 | 28.65 | 31328 | 8878.55 | 1.74% |
| 2024-04-23 | 28.26 | 28.16 | -0.90 | -3.10% | 27.76 | 28.62 | 42203 | 11851.93 | 2.34% |
| 2024-04-22 | 27.15 | 29.06 | 1.40 | 5.06% | 26.98 | 29.48 | 59324 | 16961.75 | 3.30% |
| 2024-04-19 | 26.93 | 27.66 | 0.75 | 2.79% | 26.50 | 27.79 | 40868 | 11167.05 | 2.27% |
| 2024-04-18 | 27.28 | 26.91 | 0.15 | 0.56% | 26.62 | 27.88 | 41047 | 11179.63 | 2.28% |
| 2024-04-17 | 24.49 | 26.76 | 2.18 | 8.87% | 24.49 | 27.08 | 42040 | 10952.78 | 2.34% |
| 2024-04-16 | 26.36 | 24.58 | -1.68 | -6.40% | 24.45 | 27.80 | 53521 | 14027.31 | 2.97% |
| 2024-04-15 | 25.64 | 26.26 | 0.55 | 2.14% | 25.33 | 27.40 | 33145 | 8753.99 | 1.84% |
| 2024-04-12 | 26.00 | 25.71 | -0.20 | -0.77% | 25.70 | 26.25 | 10617 | 2760.78 | 0.59% |
| 2024-04-11 | 25.92 | 25.91 | -0.26 | -0.99% | 25.79 | 26.43 | 11627 | 3030.88 | 0.65% |
| 2024-04-10 | 27.00 | 26.17 | -0.83 | -3.07% | 25.69 | 27.05 | 15321 | 4028.57 | 0.85% |
| 2024-04-09 | 26.62 | 27.00 | 0.27 | 1.01% | 26.48 | 27.15 | 12423 | 3342.37 | 0.69% |
| 2024-04-08 | 27.57 | 26.73 | -0.90 | -3.26% | 26.72 | 27.63 | 16733 | 4526.69 | 0.93% |
| 2024-04-03 | 27.83 | 27.63 | -0.27 | -0.97% | 27.27 | 27.90 | 15015 | 4141.28 | 0.83% |
| 2024-04-02 | 28.49 | 27.90 | -0.65 | -2.28% | 27.75 | 28.49 | 21108 | 5910.16 | 1.17% |
| 2024-04-01 | 28.07 | 28.55 | 0.56 | 2.00% | 27.68 | 28.74 | 28088 | 7922.66 | 1.56% |
| 2024-03-29 | 27.10 | 27.99 | 1.19 | 4.44% | 27.10 | 28.54 | 35830 | 10021.04 | 1.99% |
| 2024-03-28 | 25.33 | 26.80 | 1.47 | 5.80% | 25.32 | 26.95 | 20689 | 5435.87 | 1.15% |
| 2024-03-27 | 26.42 | 25.33 | -1.06 | -4.02% | 25.32 | 26.51 | 15233 | 3920.84 | 0.85% |
| 2024-03-26 | 26.57 | 26.39 | -0.24 | -0.90% | 25.92 | 26.83 | 14610 | 3849.03 | 0.81% |
| 2024-03-25 | 27.74 | 26.63 | -1.20 | -4.31% | 26.52 | 27.84 | 18544 | 5055.33 | 1.03% |
| 2024-03-22 | 28.35 | 27.83 | -0.45 | -1.59% | 27.43 | 28.35 | 22743 | 6315.71 | 1.26% |
| 2024-03-21 | 28.16 | 28.28 | 0.12 | 0.43% | 28.00 | 28.50 | 19160 | 5421.83 | 1.06% |
| 2024-03-20 | 27.68 | 28.16 | 0.10 | 0.36% | 27.65 | 28.25 | 20035 | 5614.28 | 1.11% |
| 2024-03-19 | 27.90 | 28.06 | 0.56 | 2.04% | 27.58 | 29.00 | 35237 | 9948.44 | 1.96% |
| 2024-03-18 | 27.00 | 27.50 | 0.45 | 1.66% | 27.00 | 27.60 | 17353 | 4755.66 | 0.96% |
| 2024-03-15 | 26.66 | 27.05 | 0.39 | 1.46% | 26.41 | 27.05 | 13536 | 3620.81 | 0.75% |
| 2024-03-14 | 26.92 | 26.66 | -0.42 | -1.55% | 26.27 | 27.05 | 17796 | 4752.80 | 0.99% |
| 2024-03-13 | 27.50 | 27.08 | 0.11 | 0.41% | 26.87 | 27.50 | 24397 | 6630.63 | 1.36% |
| 2024-03-12 | 26.98 | 26.97 | 0.31 | 1.16% | 26.47 | 27.00 | 19793 | 5309.38 | 1.10% |
| 2024-03-11 | 26.29 | 26.66 | 0.23 | 0.87% | 26.24 | 26.68 | 14056 | 3723.29 | 0.78% |
| 2024-03-08 | 26.09 | 26.43 | 0.53 | 2.05% | 25.90 | 26.51 | 14391 | 3775.67 | 0.80% |
| 2024-03-07 | 26.87 | 25.90 | -0.52 | -1.97% | 25.90 | 26.98 | 18224 | 4821.28 | 1.01% |
| 2024-03-06 | 26.21 | 26.42 | -0.12 | -0.45% | 26.05 | 26.80 | 15755 | 4164.69 | 0.88% |
| 2024-03-05 | 26.29 | 26.54 | -0.19 | -0.71% | 26.20 | 27.10 | 20282 | 5419.71 | 1.13% |
| 2024-03-04 | 27.08 | 26.73 | -0.33 | -1.22% | 26.20 | 27.11 | 23490 | 6260.03 | 1.31% |
| 2024-03-01 | 26.46 | 27.06 | 1.11 | 4.28% | 26.00 | 27.24 | 29341 | 7862.63 | 1.63% |
| 2024-02-29 | 24.59 | 25.95 | 1.50 | 6.13% | 24.33 | 26.03 | 24197 | 6164.27 | 1.34% |
| 2024-02-28 | 26.80 | 24.45 | -2.48 | -9.21% | 24.44 | 27.50 | 40986 | 10653.58 | 2.28% |
| 2024-02-27 | 25.98 | 26.93 | 0.88 | 3.38% | 25.80 | 26.93 | 22503 | 5965.44 | 1.25% |
| 2024-02-26 | 25.90 | 26.05 | 0.39 | 1.52% | 25.48 | 26.59 | 31103 | 8118.46 | 1.73% |
| 2024-02-23 | 24.99 | 25.66 | 0.85 | 3.43% | 24.69 | 25.76 | 27599 | 6945.35 | 1.53% |
| 2024-02-22 | 24.39 | 24.81 | 0.49 | 2.01% | 24.11 | 24.87 | 23610 | 5811.31 | 1.31% |
| 2024-02-21 | 24.00 | 24.32 | 0.16 | 0.66% | 23.91 | 25.16 | 27821 | 6846.72 | 1.55% |
| 2024-02-20 | 24.26 | 24.16 | -0.24 | -0.98% | 23.84 | 24.26 | 14344 | 3449.11 | 0.80% |
| 2024-02-19 | 23.60 | 24.40 | 0.85 | 3.61% | 23.55 | 24.67 | 26532 | 6428.88 | 1.47% |
| 2024-02-08 | 22.00 | 23.55 | 1.63 | 7.44% | 22.00 | 23.73 | 29016 | 6693.51 | 1.61% |
| 2024-02-07 | 22.16 | 21.92 | -0.23 | -1.04% | 21.60 | 22.99 | 24246 | 5417.84 | 1.35% |
| 2024-02-06 | 20.91 | 22.15 | 1.32 | 6.34% | 19.80 | 22.54 | 28419 | 6056.55 | 1.58% |
| 2024-02-05 | 23.09 | 20.83 | -2.14 | -9.32% | 19.99 | 23.10 | 29498 | 6275.52 | 1.64% |