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 | 29.45 | 30.09 | 1.04 | 3.58% | 29.04 | 31.89 | 103703 | 31486.21 | 11.06% |
| 2024-05-13 | 28.33 | 29.05 | 0.36 | 1.25% | 27.71 | 29.68 | 50349 | 14309.59 | 5.37% |
| 2024-05-10 | 27.64 | 28.69 | 1.11 | 4.02% | 27.01 | 29.77 | 61831 | 17643.87 | 6.60% |
| 2024-05-09 | 26.41 | 27.58 | 1.18 | 4.47% | 26.21 | 27.74 | 29712 | 8138.19 | 3.17% |
| 2024-05-08 | 26.36 | 26.40 | 0.01 | 0.04% | 26.11 | 27.32 | 21698 | 5797.32 | 2.31% |
| 2024-05-07 | 25.83 | 26.39 | 0.56 | 2.17% | 25.62 | 26.50 | 19616 | 5143.66 | 2.09% |
| 2024-05-06 | 25.25 | 25.83 | 0.12 | 0.47% | 25.02 | 25.90 | 20926 | 5337.20 | 2.23% |
| 2024-04-30 | 26.00 | 25.71 | -0.25 | -0.96% | 25.42 | 26.04 | 11086 | 2849.23 | 1.18% |
| 2024-04-29 | 25.60 | 25.96 | 0.54 | 2.12% | 25.47 | 26.16 | 17614 | 4556.46 | 1.88% |
| 2024-04-26 | 24.96 | 25.42 | 0.41 | 1.64% | 24.68 | 25.83 | 24004 | 6096.76 | 2.56% |
| 2024-04-25 | 24.79 | 25.01 | -1.41 | -5.34% | 24.44 | 25.43 | 26063 | 6526.44 | 2.78% |
| 2024-04-24 | 26.60 | 26.42 | 0.15 | 0.57% | 26.01 | 26.76 | 12437 | 3281.82 | 1.33% |
| 2024-04-23 | 26.08 | 26.27 | 0.27 | 1.04% | 26.00 | 26.43 | 10929 | 2867.32 | 1.17% |
| 2024-04-22 | 26.48 | 26.00 | -0.88 | -3.27% | 25.46 | 26.77 | 15133 | 3926.67 | 1.61% |
| 2024-04-19 | 26.84 | 26.88 | -0.06 | -0.22% | 26.02 | 27.20 | 14941 | 3982.95 | 1.59% |
| 2024-04-18 | 26.14 | 26.94 | 0.82 | 3.14% | 26.03 | 27.37 | 19756 | 5315.30 | 2.11% |
| 2024-04-17 | 25.28 | 26.12 | 1.14 | 4.56% | 25.28 | 26.17 | 14704 | 3791.00 | 1.57% |
| 2024-04-16 | 26.13 | 24.98 | -1.41 | -5.34% | 24.68 | 26.36 | 14648 | 3695.60 | 1.56% |
| 2024-04-15 | 27.26 | 26.39 | -0.87 | -3.19% | 25.70 | 27.79 | 16940 | 4531.16 | 1.81% |
| 2024-04-12 | 27.57 | 27.26 | -0.31 | -1.12% | 27.15 | 27.84 | 10383 | 2849.59 | 1.11% |
| 2024-04-11 | 26.80 | 27.57 | 0.77 | 2.87% | 26.34 | 28.09 | 15099 | 4152.87 | 1.61% |
| 2024-04-10 | 27.46 | 26.80 | -0.76 | -2.76% | 26.43 | 27.50 | 13872 | 3730.29 | 1.48% |
| 2024-04-09 | 27.95 | 27.56 | -0.68 | -2.41% | 27.38 | 28.26 | 18651 | 5160.61 | 1.99% |
| 2024-04-08 | 27.54 | 28.24 | 0.62 | 2.24% | 27.46 | 29.78 | 31852 | 9120.99 | 3.40% |
| 2024-04-03 | 27.81 | 27.62 | -0.31 | -1.11% | 27.26 | 27.99 | 7474 | 2061.62 | 0.80% |
| 2024-04-02 | 27.70 | 27.93 | 0.27 | 0.98% | 27.61 | 28.06 | 9075 | 2529.90 | 0.97% |
| 2024-04-01 | 27.21 | 27.66 | 0.45 | 1.65% | 27.19 | 27.74 | 6699 | 1846.44 | 0.71% |
| 2024-03-29 | 26.76 | 27.21 | 0.46 | 1.72% | 26.76 | 27.34 | 7211 | 1953.98 | 0.77% |
| 2024-03-28 | 26.16 | 26.75 | 0.46 | 1.75% | 26.16 | 27.12 | 10413 | 2774.80 | 1.11% |
| 2024-03-27 | 27.73 | 26.29 | -1.47 | -5.30% | 26.28 | 27.88 | 14154 | 3816.33 | 1.51% |
| 2024-03-26 | 27.78 | 27.76 | 0.00 | 0.00% | 27.17 | 28.07 | 8988 | 2484.53 | 0.96% |
| 2024-03-25 | 28.03 | 27.76 | -0.67 | -2.36% | 27.68 | 28.58 | 11051 | 3095.61 | 1.18% |
| 2024-03-22 | 28.92 | 28.43 | -0.49 | -1.69% | 27.95 | 28.99 | 9944 | 2813.65 | 1.06% |
| 2024-03-21 | 29.15 | 28.92 | -0.23 | -0.79% | 28.55 | 29.29 | 10784 | 3110.32 | 1.15% |
| 2024-03-20 | 29.07 | 29.15 | 0.09 | 0.31% | 28.93 | 29.38 | 11240 | 3273.80 | 1.20% |
| 2024-03-19 | 29.04 | 29.06 | -0.09 | -0.31% | 28.95 | 29.35 | 12433 | 3625.08 | 1.33% |
| 2024-03-18 | 28.98 | 29.15 | 0.27 | 0.93% | 28.84 | 29.47 | 13830 | 4021.31 | 1.48% |
| 2024-03-15 | 28.68 | 28.88 | 0.00 | 0.00% | 28.43 | 29.08 | 11138 | 3194.26 | 1.19% |
| 2024-03-14 | 29.15 | 28.88 | -0.27 | -0.93% | 28.41 | 29.29 | 16696 | 4817.88 | 1.78% |
| 2024-03-13 | 29.19 | 29.15 | -0.47 | -1.59% | 29.01 | 29.79 | 22841 | 6716.22 | 2.44% |
| 2024-03-12 | 28.78 | 29.62 | -0.28 | -0.94% | 28.50 | 29.80 | 34013 | 9987.36 | 3.63% |
| 2024-03-11 | 28.79 | 29.90 | 1.30 | 4.55% | 28.78 | 30.15 | 30925 | 9142.86 | 2.93% |
| 2024-03-08 | 28.13 | 28.60 | 0.15 | 0.53% | 28.02 | 28.78 | 15559 | 4426.76 | 1.48% |
| 2024-03-07 | 29.48 | 28.45 | -1.04 | -3.53% | 28.35 | 29.55 | 31756 | 9126.93 | 3.01% |
| 2024-03-06 | 27.80 | 29.49 | 1.90 | 6.89% | 27.64 | 31.00 | 44901 | 13234.09 | 4.26% |
| 2024-03-05 | 27.90 | 27.59 | -0.60 | -2.13% | 27.43 | 28.12 | 12506 | 3467.48 | 1.19% |
| 2024-03-04 | 27.91 | 28.19 | 0.25 | 0.89% | 27.69 | 28.75 | 18005 | 5056.19 | 1.71% |
| 2024-03-01 | 27.58 | 27.94 | 0.84 | 3.10% | 27.20 | 28.18 | 19539 | 5418.07 | 1.85% |
| 2024-02-29 | 25.84 | 27.10 | 1.21 | 4.67% | 25.70 | 27.13 | 18324 | 4882.85 | 1.74% |
| 2024-02-28 | 27.50 | 25.89 | -1.30 | -4.78% | 25.74 | 27.90 | 23685 | 6371.37 | 2.25% |
| 2024-02-27 | 26.50 | 27.19 | 0.59 | 2.22% | 26.32 | 27.20 | 15297 | 4096.14 | 1.45% |
| 2024-02-26 | 26.40 | 26.60 | 0.17 | 0.64% | 25.92 | 26.95 | 14890 | 3936.39 | 1.41% |
| 2024-02-23 | 25.90 | 26.43 | 0.62 | 2.40% | 25.61 | 26.55 | 11919 | 3112.51 | 1.13% |
| 2024-02-22 | 25.50 | 25.81 | 0.50 | 1.98% | 25.12 | 25.89 | 9535 | 2445.29 | 0.90% |
| 2024-02-21 | 24.83 | 25.31 | 0.28 | 1.12% | 24.62 | 26.07 | 12111 | 3099.31 | 1.15% |
| 2024-02-20 | 24.95 | 25.03 | -0.11 | -0.44% | 24.50 | 25.37 | 9278 | 2309.49 | 0.88% |
| 2024-02-19 | 25.03 | 25.14 | 0.21 | 0.84% | 24.69 | 25.78 | 13178 | 3299.46 | 1.25% |
| 2024-02-08 | 22.49 | 24.93 | 2.43 | 10.80% | 22.49 | 25.49 | 18950 | 4556.16 | 1.80% |
| 2024-02-07 | 22.95 | 22.50 | -0.28 | -1.23% | 22.18 | 23.50 | 15480 | 3548.22 | 1.47% |
| 2024-02-06 | 21.50 | 22.78 | 1.05 | 4.83% | 20.53 | 23.20 | 17351 | 3774.38 | 1.65% |
| 2024-02-05 | 22.73 | 21.73 | -1.20 | -5.23% | 20.11 | 22.75 | 19673 | 4199.53 | 1.87% |