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 | 27.64 | 27.96 | 0.31 | 1.12% | 27.64 | 28.16 | 11180 | 3130.08 | 2.09% |
| 2024-05-08 | 28.68 | 27.65 | -0.75 | -2.64% | 27.61 | 28.70 | 14539 | 4054.87 | 2.71% |
| 2024-05-07 | 27.88 | 28.40 | 0.67 | 2.42% | 27.60 | 28.43 | 20235 | 5695.84 | 3.78% |
| 2024-05-06 | 27.15 | 27.73 | 0.82 | 3.05% | 26.83 | 27.99 | 20148 | 5523.64 | 3.76% |
| 2024-04-30 | 27.26 | 26.91 | -0.51 | -1.86% | 26.56 | 27.40 | 16527 | 4441.00 | 3.09% |
| 2024-04-29 | 26.99 | 27.42 | 0.02 | 0.07% | 26.58 | 27.42 | 28312 | 7649.55 | 5.29% |
| 2024-04-26 | 26.80 | 27.40 | 0.37 | 1.37% | 26.74 | 27.66 | 16205 | 4424.42 | 3.03% |
| 2024-04-25 | 27.79 | 27.03 | -0.84 | -3.01% | 26.99 | 27.89 | 22875 | 6242.97 | 4.27% |
| 2024-04-24 | 25.98 | 27.87 | 1.89 | 7.27% | 25.98 | 28.00 | 25288 | 6889.37 | 4.72% |
| 2024-04-23 | 25.39 | 25.98 | 0.39 | 1.52% | 25.39 | 26.20 | 13394 | 3462.59 | 2.50% |
| 2024-04-22 | 24.70 | 25.59 | -0.15 | -0.58% | 24.24 | 26.59 | 17844 | 4489.81 | 3.33% |
| 2024-04-19 | 25.90 | 25.74 | -0.51 | -1.94% | 25.47 | 26.28 | 15808 | 4084.03 | 2.95% |
| 2024-04-18 | 25.54 | 26.25 | 0.52 | 2.02% | 25.25 | 27.20 | 25093 | 6599.33 | 4.68% |
| 2024-04-17 | 24.79 | 25.73 | 2.28 | 9.72% | 24.47 | 25.88 | 22284 | 5628.64 | 4.16% |
| 2024-04-16 | 25.65 | 23.45 | -2.46 | -9.49% | 23.32 | 25.98 | 25351 | 6123.35 | 4.73% |
| 2024-04-15 | 27.30 | 25.91 | -1.42 | -5.20% | 25.31 | 27.55 | 22257 | 5792.39 | 4.16% |
| 2024-04-12 | 28.06 | 27.33 | -0.77 | -2.74% | 27.00 | 28.45 | 15326 | 4257.39 | 2.86% |
| 2024-04-11 | 27.99 | 28.10 | -0.06 | -0.21% | 27.71 | 28.95 | 16952 | 4808.75 | 3.16% |
| 2024-04-10 | 28.71 | 28.16 | -0.79 | -2.73% | 27.50 | 28.94 | 21119 | 5932.48 | 3.94% |
| 2024-04-09 | 28.55 | 28.95 | 0.26 | 0.91% | 28.40 | 29.15 | 14003 | 4026.37 | 2.61% |
| 2024-04-08 | 29.27 | 28.69 | -0.67 | -2.28% | 28.39 | 29.50 | 18274 | 5267.22 | 3.41% |
| 2024-04-03 | 30.58 | 29.36 | -1.40 | -4.55% | 28.86 | 30.78 | 28100 | 8286.17 | 5.25% |
| 2024-04-02 | 31.44 | 30.76 | -0.68 | -2.16% | 30.30 | 31.98 | 28377 | 8821.21 | 5.30% |
| 2024-04-01 | 31.78 | 31.44 | -0.32 | -1.01% | 30.88 | 31.95 | 34607 | 10827.94 | 6.46% |
| 2024-03-29 | 31.51 | 31.76 | -0.25 | -0.78% | 31.15 | 32.90 | 36622 | 11713.38 | 6.84% |
| 2024-03-28 | 30.27 | 32.01 | 2.23 | 7.49% | 30.27 | 32.45 | 43691 | 13793.42 | 8.16% |
| 2024-03-27 | 32.60 | 29.78 | -3.11 | -9.46% | 29.70 | 32.74 | 43807 | 13460.99 | 8.18% |
| 2024-03-26 | 31.76 | 32.89 | 0.89 | 2.78% | 31.76 | 33.08 | 33547 | 10936.62 | 6.26% |
| 2024-03-25 | 35.01 | 32.00 | -4.20 | -11.60% | 32.00 | 35.23 | 62589 | 21061.27 | 11.69% |
| 2024-03-22 | 35.45 | 36.20 | 0.91 | 2.58% | 34.11 | 37.96 | 95067 | 33753.50 | 17.75% |
| 2024-03-21 | 32.08 | 35.29 | 4.43 | 14.36% | 32.08 | 36.56 | 102518 | 35064.06 | 19.14% |
| 2024-03-20 | 30.54 | 30.86 | 0.39 | 1.28% | 30.27 | 31.35 | 40779 | 12503.66 | 7.61% |
| 2024-03-19 | 30.85 | 30.47 | -1.47 | -4.60% | 30.03 | 31.02 | 59860 | 18299.29 | 11.18% |
| 2024-03-18 | 27.66 | 31.94 | 4.37 | 15.85% | 27.66 | 31.96 | 76756 | 23129.44 | 14.33% |
| 2024-03-15 | 26.97 | 27.57 | 0.40 | 1.47% | 26.86 | 27.60 | 21396 | 5852.73 | 3.99% |
| 2024-03-14 | 27.99 | 27.17 | -1.03 | -3.65% | 26.62 | 28.10 | 36290 | 9893.10 | 6.78% |
| 2024-03-13 | 27.67 | 28.20 | 0.21 | 0.75% | 27.29 | 29.27 | 43658 | 12273.00 | 8.15% |
| 2024-03-12 | 28.16 | 27.99 | -0.19 | -0.67% | 27.13 | 28.19 | 41130 | 11404.90 | 7.68% |
| 2024-03-11 | 26.58 | 28.18 | 1.21 | 4.49% | 25.78 | 29.05 | 57534 | 15626.45 | 10.74% |
| 2024-03-08 | 25.91 | 26.97 | 1.60 | 6.31% | 25.28 | 28.73 | 51510 | 13770.76 | 9.62% |
| 2024-03-07 | 25.83 | 25.37 | -0.46 | -1.78% | 25.31 | 26.45 | 18683 | 4848.05 | 3.49% |
| 2024-03-06 | 25.26 | 25.83 | 0.51 | 2.01% | 24.88 | 26.00 | 17340 | 4435.37 | 3.24% |
| 2024-03-05 | 25.65 | 25.32 | -0.53 | -2.05% | 25.10 | 25.88 | 16421 | 4172.48 | 3.07% |
| 2024-03-04 | 26.07 | 25.85 | -0.23 | -0.88% | 25.30 | 26.70 | 22905 | 5934.12 | 4.28% |
| 2024-03-01 | 25.26 | 26.08 | 0.81 | 3.21% | 25.20 | 26.47 | 25851 | 6709.24 | 4.83% |
| 2024-02-29 | 23.25 | 25.27 | 1.30 | 5.42% | 23.08 | 25.30 | 28221 | 6959.94 | 5.27% |
| 2024-02-28 | 26.98 | 23.97 | -2.98 | -11.06% | 23.71 | 27.69 | 52566 | 13533.85 | 9.81% |
| 2024-02-27 | 26.24 | 26.95 | 0.43 | 1.62% | 25.80 | 26.98 | 32272 | 8513.15 | 6.03% |
| 2024-02-26 | 27.08 | 26.52 | 0.53 | 2.04% | 25.90 | 27.89 | 37983 | 10127.90 | 7.09% |
| 2024-02-23 | 23.84 | 25.99 | 2.32 | 9.80% | 23.83 | 26.00 | 33371 | 8366.66 | 6.23% |
| 2024-02-22 | 22.90 | 23.67 | 0.91 | 4.00% | 22.84 | 23.73 | 21602 | 5053.20 | 4.03% |
| 2024-02-21 | 22.33 | 22.76 | 0.33 | 1.47% | 22.07 | 24.07 | 27974 | 6483.44 | 5.22% |
| 2024-02-20 | 21.57 | 22.43 | 0.74 | 3.41% | 21.01 | 22.55 | 19436 | 4276.39 | 3.63% |
| 2024-02-19 | 20.90 | 21.69 | 1.17 | 5.70% | 20.90 | 22.48 | 30038 | 6537.91 | 5.61% |
| 2024-02-08 | 18.27 | 20.52 | 2.20 | 12.01% | 17.12 | 21.16 | 41886 | 7927.87 | 7.82% |
| 2024-02-07 | 19.59 | 18.32 | -1.01 | -5.23% | 17.90 | 19.84 | 37129 | 6979.38 | 6.93% |
| 2024-02-06 | 18.56 | 19.33 | 0.08 | 0.42% | 16.95 | 20.16 | 40847 | 7558.16 | 7.63% |
| 2024-02-05 | 22.73 | 19.25 | -3.75 | -16.30% | 18.40 | 22.74 | 46806 | 9208.51 | 8.74% |
| 2024-02-02 | 23.86 | 23.00 | -0.93 | -3.89% | 21.53 | 24.50 | 22544 | 5147.79 | 4.21% |
| 2024-02-01 | 23.98 | 23.93 | -0.16 | -0.66% | 23.32 | 24.48 | 16098 | 3853.27 | 3.01% |
| 2024-01-31 | 25.96 | 24.09 | -1.68 | -6.52% | 24.03 | 26.00 | 20701 | 5115.75 | 3.86% |
| 2024-01-30 | 26.44 | 25.77 | -0.97 | -3.63% | 25.70 | 26.77 | 15489 | 4044.62 | 2.89% |