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 | 30.60 | 31.29 | 1.58 | 5.32% | 30.30 | 31.89 | 189038 | 58988.43 | 4.23% |
| 2024-05-09 | 28.99 | 29.71 | 0.65 | 2.24% | 28.78 | 29.96 | 79552 | 23452.78 | 1.78% |
| 2024-05-08 | 29.60 | 29.06 | -0.62 | -2.09% | 29.01 | 29.60 | 57284 | 16745.85 | 1.28% |
| 2024-05-07 | 29.70 | 29.68 | -0.29 | -0.97% | 29.38 | 30.08 | 69096 | 20561.68 | 1.55% |
| 2024-05-06 | 29.55 | 29.97 | 0.71 | 2.43% | 29.42 | 30.19 | 113702 | 33969.43 | 2.54% |
| 2024-04-30 | 30.17 | 29.26 | -0.97 | -3.21% | 29.23 | 30.81 | 110481 | 33004.77 | 2.47% |
| 2024-04-29 | 29.79 | 30.23 | 0.64 | 2.16% | 29.27 | 30.37 | 107307 | 32049.65 | 2.40% |
| 2024-04-26 | 28.73 | 29.59 | 0.55 | 1.89% | 28.73 | 30.46 | 126981 | 37817.36 | 2.84% |
| 2024-04-25 | 29.01 | 29.04 | -0.32 | -1.09% | 28.73 | 29.78 | 87060 | 25427.68 | 1.95% |
| 2024-04-24 | 28.04 | 29.36 | 1.13 | 4.00% | 28.01 | 29.41 | 121428 | 34959.39 | 2.72% |
| 2024-04-23 | 28.27 | 28.23 | -0.33 | -1.16% | 27.82 | 28.71 | 86265 | 24300.61 | 1.93% |
| 2024-04-22 | 27.75 | 28.56 | 0.58 | 2.07% | 27.28 | 28.97 | 184295 | 52438.98 | 4.12% |
| 2024-04-19 | 26.55 | 27.98 | 1.24 | 4.64% | 26.24 | 28.59 | 202963 | 56067.20 | 4.54% |
| 2024-04-18 | 26.03 | 26.74 | 0.65 | 2.49% | 25.37 | 27.64 | 158066 | 42155.42 | 3.53% |
| 2024-04-17 | 25.50 | 26.09 | 0.98 | 3.90% | 25.44 | 26.09 | 82589 | 21226.25 | 1.85% |
| 2024-04-16 | 25.61 | 25.11 | -0.61 | -2.37% | 24.73 | 25.94 | 91834 | 23268.70 | 2.05% |
| 2024-04-15 | 26.06 | 25.72 | -0.53 | -2.02% | 25.33 | 26.27 | 85288 | 21954.97 | 1.91% |
| 2024-04-12 | 26.24 | 26.25 | 0.02 | 0.08% | 25.95 | 26.49 | 65326 | 17129.42 | 1.46% |
| 2024-04-11 | 26.77 | 26.23 | -0.67 | -2.49% | 26.12 | 27.10 | 69050 | 18300.83 | 1.54% |
| 2024-04-10 | 27.00 | 26.90 | -0.53 | -1.93% | 26.62 | 27.52 | 86769 | 23334.71 | 1.94% |
| 2024-04-09 | 27.10 | 27.43 | 0.75 | 2.81% | 27.07 | 27.85 | 186965 | 51250.61 | 4.18% |
| 2024-04-08 | 26.17 | 26.68 | 0.36 | 1.37% | 26.04 | 27.14 | 113436 | 30362.96 | 2.54% |
| 2024-04-03 | 26.88 | 26.32 | -0.76 | -2.81% | 25.82 | 26.88 | 96668 | 25341.27 | 2.16% |
| 2024-04-02 | 27.51 | 27.08 | -0.73 | -2.62% | 26.64 | 27.51 | 126839 | 34258.79 | 2.84% |
| 2024-04-01 | 28.20 | 27.81 | -0.31 | -1.10% | 26.70 | 28.55 | 204651 | 55973.48 | 4.58% |
| 2024-03-29 | 27.25 | 28.12 | 2.68 | 10.53% | 25.91 | 28.18 | 271003 | 73668.74 | 6.06% |
| 2024-03-28 | 24.18 | 25.44 | 1.28 | 5.30% | 24.05 | 25.94 | 122604 | 30834.46 | 2.74% |
| 2024-03-27 | 25.68 | 24.16 | -1.31 | -5.14% | 24.14 | 25.84 | 112937 | 27800.13 | 2.53% |
| 2024-03-26 | 25.21 | 25.47 | 0.26 | 1.03% | 25.00 | 26.08 | 116696 | 29986.20 | 2.61% |
| 2024-03-25 | 25.30 | 25.21 | -0.24 | -0.94% | 25.20 | 26.18 | 101372 | 26089.65 | 2.27% |
| 2024-03-22 | 25.78 | 25.45 | -0.32 | -1.24% | 25.10 | 25.78 | 76553 | 19497.94 | 1.71% |
| 2024-03-21 | 26.29 | 25.77 | -0.51 | -1.94% | 25.51 | 26.36 | 82535 | 21310.03 | 1.85% |
| 2024-03-20 | 26.10 | 26.28 | 0.31 | 1.19% | 25.99 | 26.94 | 89739 | 23677.28 | 2.01% |
| 2024-03-19 | 25.78 | 25.97 | 0.27 | 1.05% | 25.70 | 26.59 | 132850 | 34790.72 | 2.97% |
| 2024-03-18 | 25.15 | 25.70 | 0.58 | 2.31% | 24.90 | 25.75 | 102614 | 26104.47 | 2.30% |
| 2024-03-15 | 24.89 | 25.12 | 0.23 | 0.92% | 24.43 | 25.15 | 64895 | 16056.91 | 1.45% |
| 2024-03-14 | 25.41 | 24.89 | -0.75 | -2.93% | 24.72 | 25.76 | 96583 | 24349.48 | 2.16% |
| 2024-03-13 | 25.08 | 25.64 | 0.69 | 2.77% | 25.01 | 25.97 | 137355 | 35220.04 | 3.07% |
| 2024-03-12 | 24.71 | 24.95 | 0.23 | 0.93% | 24.60 | 25.12 | 74641 | 18538.37 | 1.67% |
| 2024-03-11 | 24.85 | 24.72 | -0.15 | -0.60% | 24.40 | 24.85 | 78951 | 19415.96 | 1.77% |
| 2024-03-08 | 24.39 | 24.87 | 0.57 | 2.35% | 24.10 | 24.98 | 59275 | 14539.11 | 1.33% |
| 2024-03-07 | 25.00 | 24.30 | -0.75 | -2.99% | 24.29 | 25.17 | 49850 | 12318.31 | 1.11% |
| 2024-03-06 | 24.90 | 25.05 | 0.04 | 0.16% | 24.21 | 25.23 | 55524 | 13758.01 | 1.24% |
| 2024-03-05 | 25.57 | 25.01 | -0.56 | -2.19% | 24.76 | 25.66 | 76704 | 19363.46 | 1.72% |
| 2024-03-04 | 25.90 | 25.57 | -0.35 | -1.35% | 25.44 | 26.19 | 69715 | 17925.17 | 1.56% |
| 2024-03-01 | 25.74 | 25.92 | 0.17 | 0.66% | 25.47 | 26.04 | 70949 | 18300.90 | 1.59% |
| 2024-02-29 | 24.70 | 25.75 | 0.76 | 3.04% | 24.56 | 26.09 | 84955 | 21729.54 | 1.90% |
| 2024-02-28 | 26.98 | 24.99 | -1.88 | -7.00% | 24.95 | 27.03 | 103968 | 27005.09 | 2.33% |
| 2024-02-27 | 25.86 | 26.87 | 0.91 | 3.51% | 25.72 | 26.91 | 74647 | 19677.61 | 1.67% |
| 2024-02-26 | 26.00 | 25.96 | -0.19 | -0.73% | 25.86 | 26.56 | 65158 | 17010.84 | 1.46% |
| 2024-02-23 | 26.25 | 26.15 | -0.07 | -0.27% | 25.62 | 26.38 | 65328 | 16957.02 | 1.46% |
| 2024-02-22 | 26.05 | 26.22 | 0.18 | 0.69% | 25.90 | 26.62 | 41716 | 10956.67 | 0.93% |
| 2024-02-21 | 25.86 | 26.04 | -0.12 | -0.46% | 25.70 | 27.03 | 45666 | 12013.40 | 1.02% |
| 2024-02-20 | 26.67 | 26.16 | -0.42 | -1.58% | 25.62 | 26.75 | 52780 | 13713.08 | 1.18% |
| 2024-02-19 | 27.32 | 26.58 | -0.39 | -1.45% | 26.21 | 27.50 | 45003 | 11978.28 | 1.01% |
| 2024-02-08 | 26.99 | 26.97 | 0.07 | 0.26% | 26.51 | 28.58 | 77094 | 21472.50 | 1.72% |
| 2024-02-07 | 25.10 | 26.90 | 1.75 | 6.96% | 25.00 | 27.27 | 63486 | 16879.00 | 1.42% |
| 2024-02-06 | 22.99 | 25.15 | 1.95 | 8.41% | 22.71 | 25.49 | 61227 | 15029.64 | 1.37% |
| 2024-02-05 | 22.85 | 23.20 | 0.24 | 1.05% | 21.45 | 23.84 | 56978 | 12896.40 | 1.27% |