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 | 29.69 | 30.47 | 0.79 | 2.66% | 29.58 | 30.65 | 127203 | 38474.35 | 2.44% |
| 2024-05-13 | 29.00 | 29.68 | 0.38 | 1.30% | 28.86 | 30.24 | 111640 | 33174.74 | 2.14% |
| 2024-05-10 | 29.08 | 29.30 | -0.03 | -0.10% | 29.00 | 29.70 | 74522 | 21822.59 | 1.43% |
| 2024-05-09 | 28.64 | 29.33 | 0.69 | 2.41% | 28.53 | 29.73 | 105119 | 30768.39 | 2.02% |
| 2024-05-08 | 29.00 | 28.64 | -0.45 | -1.55% | 28.30 | 29.20 | 105351 | 30184.29 | 2.02% |
| 2024-05-07 | 29.15 | 29.09 | -0.32 | -1.09% | 28.80 | 29.45 | 114303 | 33293.46 | 2.19% |
| 2024-05-06 | 28.10 | 29.41 | 1.87 | 6.79% | 27.83 | 29.59 | 231805 | 67186.58 | 4.45% |
| 2024-04-30 | 26.83 | 27.54 | 0.44 | 1.62% | 26.69 | 27.80 | 153937 | 42141.89 | 2.95% |
| 2024-04-29 | 26.38 | 27.10 | 0.95 | 3.63% | 26.21 | 27.20 | 192171 | 51467.70 | 3.69% |
| 2024-04-26 | 24.47 | 26.15 | 2.85 | 12.23% | 24.06 | 26.47 | 328116 | 83603.77 | 6.29% |
| 2024-04-25 | 22.98 | 23.30 | 0.42 | 1.84% | 22.83 | 23.43 | 65392 | 15140.09 | 1.25% |
| 2024-04-24 | 22.68 | 22.88 | 0.30 | 1.33% | 22.47 | 23.06 | 47353 | 10791.07 | 0.91% |
| 2024-04-23 | 22.61 | 22.58 | -0.22 | -0.96% | 22.12 | 23.18 | 66586 | 14988.50 | 1.28% |
| 2024-04-22 | 22.17 | 22.80 | 0.64 | 2.89% | 22.02 | 23.30 | 77071 | 17597.95 | 1.48% |
| 2024-04-19 | 22.40 | 22.16 | -0.34 | -1.51% | 22.03 | 22.64 | 50226 | 11190.37 | 0.96% |
| 2024-04-18 | 22.64 | 22.50 | -0.35 | -1.53% | 22.48 | 23.15 | 42778 | 9731.03 | 0.82% |
| 2024-04-17 | 23.16 | 22.85 | -0.05 | -0.22% | 22.60 | 23.38 | 67711 | 15436.38 | 1.30% |
| 2024-04-16 | 23.05 | 22.90 | -0.20 | -0.87% | 22.81 | 23.38 | 56950 | 13153.84 | 1.09% |
| 2024-04-15 | 22.84 | 23.10 | 0.21 | 0.92% | 22.84 | 23.77 | 64887 | 15062.93 | 1.24% |
| 2024-04-12 | 22.31 | 22.89 | 0.64 | 2.88% | 22.27 | 23.16 | 51419 | 11726.24 | 0.99% |
| 2024-04-11 | 21.96 | 22.25 | 0.29 | 1.32% | 21.86 | 22.50 | 41083 | 9142.65 | 0.79% |
| 2024-04-10 | 22.35 | 21.96 | -0.39 | -1.74% | 21.87 | 22.57 | 44599 | 9883.93 | 0.86% |
| 2024-04-09 | 22.10 | 22.35 | 0.25 | 1.13% | 22.00 | 22.68 | 61646 | 13798.08 | 1.18% |
| 2024-04-08 | 24.30 | 22.10 | -2.33 | -9.54% | 22.00 | 24.30 | 137764 | 31277.15 | 2.64% |
| 2024-04-03 | 24.39 | 24.43 | 0.09 | 0.37% | 23.90 | 24.93 | 105428 | 25803.30 | 2.02% |
| 2024-04-02 | 22.75 | 24.34 | 1.34 | 5.83% | 22.75 | 24.42 | 121197 | 28856.16 | 2.32% |
| 2024-04-01 | 22.23 | 23.00 | 0.77 | 3.46% | 22.23 | 23.21 | 76355 | 17280.45 | 1.46% |
| 2024-03-29 | 21.91 | 22.23 | 0.38 | 1.74% | 21.83 | 22.54 | 44154 | 9770.16 | 0.85% |
| 2024-03-28 | 22.15 | 21.85 | -0.16 | -0.73% | 21.75 | 22.44 | 40105 | 8844.18 | 0.77% |
| 2024-03-27 | 22.48 | 22.01 | -0.45 | -2.00% | 22.01 | 22.67 | 34956 | 7823.57 | 0.67% |
| 2024-03-26 | 22.67 | 22.46 | -0.17 | -0.75% | 22.22 | 22.83 | 38113 | 8576.71 | 0.73% |
| 2024-03-25 | 22.94 | 22.63 | -0.27 | -1.18% | 22.51 | 23.22 | 44589 | 10183.82 | 0.86% |
| 2024-03-22 | 23.00 | 22.90 | -0.26 | -1.12% | 22.57 | 23.15 | 55794 | 12725.93 | 1.07% |
| 2024-03-21 | 23.62 | 23.16 | -0.47 | -1.99% | 23.13 | 23.73 | 51884 | 12119.79 | 1.00% |
| 2024-03-20 | 23.53 | 23.63 | 0.03 | 0.13% | 23.47 | 23.86 | 47021 | 11122.43 | 0.90% |
| 2024-03-19 | 23.65 | 23.60 | -0.17 | -0.72% | 23.53 | 24.00 | 40111 | 9536.59 | 0.77% |
| 2024-03-18 | 23.69 | 23.77 | 0.22 | 0.93% | 23.47 | 23.87 | 60947 | 14452.60 | 1.17% |
| 2024-03-15 | 23.56 | 23.55 | 0.22 | 0.94% | 23.27 | 24.07 | 64896 | 15284.24 | 1.24% |
| 2024-03-14 | 23.88 | 23.33 | -0.25 | -1.06% | 23.16 | 24.00 | 52749 | 12369.89 | 1.01% |
| 2024-03-13 | 23.64 | 23.58 | -0.07 | -0.30% | 23.32 | 23.95 | 69229 | 16331.32 | 1.33% |
| 2024-03-12 | 23.70 | 23.65 | -0.10 | -0.42% | 23.09 | 23.77 | 91812 | 21554.24 | 1.76% |
| 2024-03-11 | 22.35 | 23.75 | 1.92 | 8.80% | 22.10 | 23.92 | 133918 | 31269.55 | 2.57% |
| 2024-03-08 | 21.79 | 21.83 | 0.04 | 0.18% | 21.52 | 21.98 | 63933 | 13896.72 | 1.23% |
| 2024-03-07 | 22.58 | 21.79 | -0.93 | -4.09% | 21.77 | 22.77 | 78751 | 17472.42 | 1.51% |
| 2024-03-06 | 22.60 | 22.72 | -0.03 | -0.13% | 22.35 | 23.09 | 87661 | 19946.05 | 1.68% |
| 2024-03-05 | 21.92 | 22.75 | 0.45 | 2.02% | 21.88 | 22.94 | 136633 | 30856.18 | 2.62% |
| 2024-03-04 | 20.77 | 22.30 | 1.64 | 7.94% | 20.77 | 22.65 | 146346 | 32257.14 | 2.81% |
| 2024-03-01 | 20.10 | 20.66 | 0.59 | 2.94% | 19.94 | 20.67 | 61809 | 12591.01 | 1.19% |
| 2024-02-29 | 19.77 | 20.07 | 0.36 | 1.83% | 19.75 | 20.14 | 55728 | 11123.39 | 1.07% |
| 2024-02-28 | 20.26 | 19.71 | -0.55 | -2.71% | 19.60 | 20.77 | 73708 | 14958.79 | 1.41% |
| 2024-02-27 | 20.00 | 20.26 | 0.21 | 1.05% | 19.83 | 20.26 | 41790 | 8388.68 | 0.80% |
| 2024-02-26 | 19.90 | 20.05 | 0.20 | 1.01% | 19.73 | 20.31 | 55364 | 11082.91 | 1.06% |
| 2024-02-23 | 19.80 | 19.85 | 0.16 | 0.81% | 19.37 | 19.86 | 45078 | 8844.57 | 0.86% |
| 2024-02-22 | 19.68 | 19.69 | 0.00 | 0.00% | 19.49 | 19.86 | 47039 | 9234.30 | 0.90% |
| 2024-02-21 | 19.62 | 19.69 | -0.11 | -0.56% | 19.51 | 20.23 | 65600 | 13045.22 | 1.26% |
| 2024-02-20 | 19.81 | 19.80 | -0.03 | -0.15% | 19.63 | 20.22 | 47621 | 9429.77 | 0.91% |
| 2024-02-19 | 20.50 | 19.83 | -0.64 | -3.13% | 19.69 | 20.55 | 81966 | 16390.49 | 1.57% |
| 2024-02-08 | 20.30 | 20.47 | 0.12 | 0.59% | 20.21 | 22.00 | 127838 | 27075.90 | 2.45% |
| 2024-02-07 | 18.50 | 20.35 | 1.95 | 10.60% | 18.48 | 20.35 | 140674 | 27898.09 | 2.70% |
| 2024-02-06 | 16.50 | 18.40 | 1.80 | 10.84% | 16.45 | 18.49 | 98800 | 17400.20 | 1.90% |
| 2024-02-05 | 17.09 | 16.60 | -0.40 | -2.35% | 15.88 | 17.54 | 77054 | 12887.63 | 1.48% |