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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 27.10 | 26.20 | -1.46 | -5.28% | 26.12 | 27.42 | 140976 | 37452.41 | 11.20% |
| 2024-05-09 | 27.50 | 27.66 | -0.19 | -0.68% | 27.01 | 28.73 | 163108 | 45192.12 | 12.96% |
| 2024-05-08 | 27.60 | 27.85 | 0.25 | 0.91% | 27.60 | 29.00 | 202751 | 57443.46 | 16.11% |
| 2024-05-07 | 28.88 | 27.60 | -2.38 | -7.94% | 27.47 | 29.12 | 234595 | 65547.55 | 18.64% |
| 2024-05-06 | 28.70 | 29.98 | 2.68 | 9.82% | 28.70 | 31.52 | 306839 | 92251.16 | 24.38% |
| 2024-04-30 | 28.55 | 27.30 | 0.36 | 1.34% | 27.00 | 31.04 | 263309 | 75703.02 | 20.92% |
| 2024-04-29 | 26.34 | 26.94 | 3.09 | 12.96% | 25.37 | 28.00 | 224753 | 59462.64 | 17.85% |
| 2024-04-26 | 22.88 | 23.85 | 0.69 | 2.98% | 22.82 | 24.34 | 131492 | 31193.48 | 10.45% |
| 2024-04-25 | 23.20 | 23.16 | -0.42 | -1.78% | 23.05 | 23.86 | 113764 | 26568.75 | 9.04% |
| 2024-04-24 | 21.88 | 23.58 | 2.14 | 9.98% | 21.88 | 24.44 | 167331 | 38477.06 | 13.29% |
| 2024-04-23 | 20.53 | 21.44 | 1.00 | 4.89% | 20.40 | 22.18 | 128632 | 27547.30 | 10.22% |
| 2024-04-22 | 20.82 | 20.44 | -0.70 | -3.31% | 20.21 | 21.18 | 68178 | 14014.79 | 5.42% |
| 2024-04-19 | 21.30 | 21.14 | -0.15 | -0.70% | 20.64 | 21.44 | 89621 | 18847.93 | 7.12% |
| 2024-04-18 | 21.21 | 21.29 | -0.02 | -0.09% | 19.98 | 22.18 | 135292 | 28537.20 | 10.75% |
| 2024-04-17 | 20.13 | 21.31 | 1.39 | 6.98% | 20.13 | 21.55 | 134091 | 28366.16 | 10.65% |
| 2024-04-16 | 23.05 | 19.92 | -3.11 | -13.50% | 19.80 | 23.25 | 146503 | 30624.35 | 11.64% |
| 2024-04-15 | 23.89 | 23.03 | -0.73 | -3.07% | 22.45 | 24.90 | 127213 | 30138.45 | 10.11% |
| 2024-04-12 | 25.15 | 23.76 | -0.90 | -3.65% | 23.72 | 25.19 | 114896 | 27978.14 | 9.13% |
| 2024-04-11 | 24.77 | 24.66 | -0.44 | -1.75% | 24.50 | 25.50 | 113854 | 28385.99 | 9.04% |
| 2024-04-10 | 26.61 | 25.10 | -1.61 | -6.03% | 24.41 | 26.71 | 183621 | 46014.10 | 14.59% |
| 2024-04-09 | 29.00 | 26.71 | -2.29 | -7.90% | 26.26 | 29.80 | 196807 | 53775.96 | 15.63% |
| 2024-04-08 | 29.01 | 29.00 | 1.18 | 4.24% | 28.00 | 29.95 | 221766 | 64633.04 | 17.62% |
| 2024-04-03 | 29.40 | 27.82 | -2.45 | -8.09% | 26.56 | 29.68 | 202744 | 56736.97 | 16.11% |
| 2024-04-02 | 31.20 | 30.27 | -1.61 | -5.05% | 29.11 | 31.68 | 222004 | 67542.49 | 17.64% |
| 2024-04-01 | 30.34 | 31.88 | 1.85 | 6.16% | 30.18 | 33.60 | 260466 | 82267.33 | 20.69% |
| 2024-03-29 | 30.90 | 30.03 | -1.20 | -3.84% | 29.01 | 31.60 | 284971 | 86829.68 | 22.64% |
| 2024-03-28 | 28.34 | 31.23 | 2.12 | 7.28% | 27.76 | 32.88 | 358601 | 108772.76 | 28.49% |
| 2024-03-27 | 27.58 | 29.11 | 1.90 | 6.98% | 27.00 | 31.73 | 347876 | 100265.28 | 27.64% |
| 2024-03-26 | 25.74 | 27.21 | 1.21 | 4.65% | 25.61 | 27.93 | 219264 | 59138.15 | 17.42% |
| 2024-03-25 | 28.94 | 26.00 | -3.88 | -12.99% | 25.59 | 29.45 | 283808 | 77896.67 | 22.55% |
| 2024-03-22 | 27.00 | 29.88 | 1.88 | 6.71% | 26.88 | 30.55 | 343130 | 100160.79 | 27.26% |
| 2024-03-21 | 26.05 | 28.00 | 1.02 | 3.78% | 25.40 | 28.81 | 322757 | 87170.19 | 25.64% |
| 2024-03-20 | 25.00 | 26.98 | 1.34 | 5.23% | 24.62 | 27.99 | 397149 | 105945.59 | 31.55% |
| 2024-03-19 | 22.00 | 25.64 | 4.27 | 19.98% | 21.87 | 25.64 | 247296 | 58942.14 | 19.65% |
| 2024-03-18 | 20.84 | 21.37 | 0.35 | 1.67% | 20.78 | 21.53 | 141143 | 29959.94 | 11.21% |
| 2024-03-15 | 20.26 | 21.02 | 0.81 | 4.01% | 19.80 | 21.47 | 140519 | 29008.98 | 11.16% |
| 2024-03-14 | 20.47 | 20.21 | -0.54 | -2.60% | 19.77 | 20.73 | 116182 | 23478.24 | 9.23% |
| 2024-03-13 | 20.89 | 20.75 | -0.51 | -2.40% | 20.52 | 21.20 | 149841 | 31181.19 | 11.90% |
| 2024-03-12 | 20.31 | 21.26 | 1.06 | 5.25% | 20.30 | 21.79 | 214638 | 44899.75 | 17.05% |
| 2024-03-11 | 19.92 | 20.20 | -0.26 | -1.27% | 19.51 | 20.23 | 138652 | 27559.70 | 11.01% |
| 2024-03-08 | 20.63 | 20.46 | -1.17 | -5.41% | 20.07 | 20.98 | 217472 | 44314.24 | 17.28% |
| 2024-03-07 | 20.68 | 21.63 | 1.81 | 9.13% | 19.91 | 22.90 | 321184 | 68065.51 | 25.51% |
| 2024-03-06 | 19.20 | 19.82 | 0.58 | 3.01% | 18.80 | 20.20 | 129414 | 25333.67 | 10.28% |
| 2024-03-05 | 19.52 | 19.24 | -0.40 | -2.04% | 19.04 | 19.80 | 89203 | 17302.63 | 7.09% |
| 2024-03-04 | 20.01 | 19.64 | -0.37 | -1.85% | 19.05 | 20.04 | 116098 | 22611.77 | 9.22% |
| 2024-03-01 | 19.49 | 20.01 | 0.66 | 3.41% | 19.18 | 20.36 | 133716 | 26360.86 | 10.62% |
| 2024-02-29 | 17.80 | 19.35 | 1.00 | 5.45% | 17.51 | 19.35 | 142787 | 26974.98 | 11.34% |
| 2024-02-28 | 20.60 | 18.35 | -2.65 | -12.62% | 18.21 | 21.36 | 237513 | 47290.38 | 18.87% |
| 2024-02-27 | 19.72 | 21.00 | 1.33 | 6.76% | 19.38 | 21.30 | 212879 | 43792.32 | 16.91% |
| 2024-02-26 | 19.60 | 19.67 | 0.01 | 0.05% | 18.75 | 20.20 | 184998 | 36058.22 | 14.70% |
| 2024-02-23 | 18.29 | 19.66 | 1.52 | 8.38% | 17.87 | 19.80 | 179645 | 33865.74 | 14.27% |
| 2024-02-22 | 16.89 | 18.14 | 0.89 | 5.16% | 16.89 | 18.21 | 148269 | 26285.20 | 11.78% |
| 2024-02-21 | 16.80 | 17.25 | 0.12 | 0.70% | 16.29 | 18.08 | 179071 | 31169.15 | 14.23% |
| 2024-02-20 | 17.00 | 17.13 | 1.28 | 8.08% | 16.40 | 18.45 | 181441 | 31321.39 | 14.41% |
| 2024-02-19 | 14.81 | 15.85 | 1.19 | 8.12% | 14.69 | 16.18 | 138711 | 21552.75 | 11.02% |
| 2024-02-08 | 13.66 | 14.66 | 1.02 | 7.48% | 12.30 | 14.78 | 167242 | 22513.75 | 13.29% |
| 2024-02-07 | 14.98 | 13.64 | -1.27 | -8.52% | 13.40 | 15.42 | 140255 | 20166.86 | 11.14% |
| 2024-02-06 | 14.28 | 14.91 | -0.11 | -0.73% | 13.45 | 15.63 | 101030 | 14546.45 | 8.03% |
| 2024-02-05 | 17.46 | 15.02 | -2.63 | -14.90% | 14.90 | 17.64 | 91735 | 14368.10 | 7.29% |
| 2024-02-02 | 18.89 | 17.65 | -0.88 | -4.75% | 17.07 | 19.13 | 62126 | 11201.43 | 4.94% |
| 2024-02-01 | 18.73 | 18.53 | -0.39 | -2.06% | 18.30 | 19.18 | 54766 | 10251.16 | 4.35% |