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 | 27.87 | 27.73 | 0.46 | 1.69% | 27.57 | 28.30 | 52471 | 14628.54 | 1.66% |
| 2024-05-13 | 27.40 | 27.27 | -0.38 | -1.37% | 26.93 | 27.59 | 37576 | 10255.46 | 1.19% |
| 2024-05-10 | 28.00 | 27.65 | -0.39 | -1.39% | 27.55 | 28.03 | 40877 | 11342.08 | 1.29% |
| 2024-05-09 | 27.88 | 28.04 | 0.16 | 0.57% | 27.80 | 28.26 | 43807 | 12302.22 | 1.38% |
| 2024-05-08 | 28.51 | 27.88 | -1.01 | -3.50% | 27.78 | 28.53 | 69115 | 19403.53 | 2.18% |
| 2024-05-07 | 28.44 | 28.89 | 0.42 | 1.48% | 28.24 | 29.15 | 89041 | 25620.26 | 2.81% |
| 2024-05-06 | 28.49 | 28.47 | 0.47 | 1.68% | 28.21 | 28.90 | 87929 | 25103.45 | 2.78% |
| 2024-04-30 | 28.99 | 28.00 | -0.94 | -3.25% | 27.92 | 29.28 | 110549 | 31440.41 | 3.49% |
| 2024-04-29 | 29.51 | 28.94 | 1.69 | 6.20% | 28.61 | 30.92 | 204524 | 60379.32 | 6.45% |
| 2024-04-26 | 26.89 | 27.25 | 0.42 | 1.57% | 26.77 | 27.36 | 60807 | 16517.27 | 1.92% |
| 2024-04-25 | 26.63 | 26.83 | 0.05 | 0.19% | 26.60 | 27.03 | 45631 | 12255.37 | 1.44% |
| 2024-04-24 | 26.64 | 26.78 | -0.16 | -0.59% | 26.51 | 27.18 | 67987 | 18197.02 | 2.15% |
| 2024-04-23 | 25.50 | 26.94 | 1.53 | 6.02% | 25.42 | 27.49 | 94707 | 25125.33 | 2.99% |
| 2024-04-22 | 25.55 | 25.41 | -0.02 | -0.08% | 24.66 | 25.65 | 29145 | 7383.59 | 0.92% |
| 2024-04-19 | 25.36 | 25.43 | -0.16 | -0.63% | 25.08 | 25.70 | 31265 | 7945.16 | 0.99% |
| 2024-04-18 | 25.00 | 25.59 | 0.49 | 1.95% | 24.51 | 26.09 | 54816 | 13963.20 | 1.73% |
| 2024-04-17 | 23.81 | 25.10 | 1.54 | 6.54% | 23.81 | 25.10 | 47558 | 11760.34 | 1.50% |
| 2024-04-16 | 24.80 | 23.56 | -1.22 | -4.92% | 23.45 | 24.98 | 39596 | 9483.73 | 1.25% |
| 2024-04-15 | 25.08 | 24.78 | -0.22 | -0.88% | 24.30 | 25.54 | 39951 | 9976.26 | 1.26% |
| 2024-04-12 | 25.33 | 25.00 | -0.33 | -1.30% | 24.95 | 25.64 | 27460 | 6957.54 | 0.87% |
| 2024-04-11 | 25.39 | 25.33 | -0.12 | -0.47% | 25.21 | 25.73 | 29678 | 7569.65 | 0.94% |
| 2024-04-10 | 26.10 | 25.45 | -0.67 | -2.57% | 25.20 | 26.42 | 40477 | 10379.96 | 1.28% |
| 2024-04-09 | 25.56 | 26.12 | 0.38 | 1.48% | 25.56 | 26.41 | 32019 | 8348.57 | 1.01% |
| 2024-04-08 | 26.00 | 25.74 | -0.52 | -1.98% | 25.74 | 26.29 | 34407 | 8936.54 | 1.09% |
| 2024-04-03 | 26.75 | 26.26 | -0.46 | -1.72% | 25.97 | 26.83 | 42124 | 11069.34 | 1.33% |
| 2024-04-02 | 27.69 | 26.72 | -0.85 | -3.08% | 26.52 | 27.69 | 55465 | 14943.38 | 1.75% |
| 2024-04-01 | 27.55 | 27.57 | 0.25 | 0.92% | 27.25 | 27.66 | 50541 | 13870.02 | 1.60% |
| 2024-03-29 | 26.99 | 27.32 | 0.26 | 0.96% | 26.60 | 27.35 | 43043 | 11623.00 | 1.36% |
| 2024-03-28 | 26.30 | 27.06 | 0.77 | 2.93% | 26.15 | 27.52 | 69838 | 18912.46 | 2.20% |
| 2024-03-27 | 27.58 | 26.29 | -1.16 | -4.23% | 26.28 | 27.65 | 58366 | 15647.32 | 1.84% |
| 2024-03-26 | 27.85 | 27.45 | -0.66 | -2.35% | 27.06 | 28.32 | 73236 | 20205.35 | 2.31% |
| 2024-03-25 | 28.13 | 28.11 | -0.36 | -1.26% | 28.09 | 29.13 | 69259 | 19819.25 | 2.19% |
| 2024-03-22 | 28.64 | 28.47 | -0.27 | -0.94% | 28.05 | 28.92 | 63228 | 17995.85 | 2.00% |
| 2024-03-21 | 28.87 | 28.74 | -0.33 | -1.14% | 28.29 | 29.17 | 77595 | 22335.63 | 2.45% |
| 2024-03-20 | 28.85 | 29.07 | 0.03 | 0.10% | 28.60 | 29.12 | 65159 | 18825.40 | 2.06% |
| 2024-03-19 | 29.35 | 29.04 | -0.63 | -2.12% | 28.90 | 29.67 | 93844 | 27385.36 | 2.96% |
| 2024-03-18 | 29.83 | 29.67 | 0.00 | 0.00% | 29.02 | 29.97 | 134614 | 39656.68 | 4.25% |
| 2024-03-15 | 28.01 | 29.67 | 1.41 | 4.99% | 28.01 | 29.67 | 164117 | 47655.52 | 5.18% |
| 2024-03-14 | 28.20 | 28.26 | 0.27 | 0.96% | 27.36 | 28.84 | 101725 | 28614.12 | 3.21% |
| 2024-03-13 | 27.89 | 27.99 | -0.02 | -0.07% | 27.60 | 28.35 | 80255 | 22467.54 | 2.53% |
| 2024-03-12 | 27.67 | 28.01 | 0.35 | 1.27% | 27.41 | 28.50 | 102005 | 28554.24 | 3.22% |
| 2024-03-11 | 27.38 | 27.66 | -0.14 | -0.50% | 27.00 | 27.84 | 84024 | 23038.46 | 2.65% |
| 2024-03-08 | 27.26 | 27.80 | 0.39 | 1.42% | 26.88 | 28.38 | 103347 | 28527.66 | 3.26% |
| 2024-03-07 | 29.52 | 27.41 | -0.99 | -3.49% | 27.28 | 29.93 | 182093 | 51906.55 | 5.75% |
| 2024-03-06 | 26.67 | 28.40 | 1.65 | 6.17% | 26.47 | 28.58 | 169504 | 47219.45 | 5.35% |
| 2024-03-05 | 26.92 | 26.75 | -0.75 | -2.73% | 26.44 | 27.10 | 75186 | 20118.20 | 2.37% |
| 2024-03-04 | 26.99 | 27.50 | 0.51 | 1.89% | 26.40 | 27.79 | 113930 | 30930.12 | 3.60% |
| 2024-03-01 | 26.54 | 26.99 | 0.45 | 1.70% | 26.37 | 27.14 | 98730 | 26430.93 | 3.12% |
| 2024-02-29 | 24.84 | 26.54 | 1.57 | 6.29% | 24.78 | 26.57 | 108970 | 28330.43 | 3.44% |
| 2024-02-28 | 27.46 | 24.97 | -2.52 | -9.17% | 24.97 | 27.46 | 144068 | 38220.94 | 4.55% |
| 2024-02-27 | 25.72 | 27.49 | 1.39 | 5.33% | 25.50 | 27.50 | 150959 | 40612.96 | 4.76% |
| 2024-02-26 | 26.76 | 26.10 | 0.53 | 2.07% | 25.85 | 27.49 | 157528 | 41987.54 | 4.97% |
| 2024-02-23 | 24.50 | 25.57 | 1.26 | 5.18% | 24.15 | 25.90 | 111800 | 27991.23 | 3.53% |
| 2024-02-22 | 23.40 | 24.31 | 0.77 | 3.27% | 23.40 | 24.35 | 77061 | 18544.52 | 2.43% |
| 2024-02-21 | 23.17 | 23.54 | -0.30 | -1.26% | 23.01 | 24.36 | 93941 | 22491.59 | 2.96% |
| 2024-02-20 | 23.19 | 23.84 | 0.41 | 1.75% | 22.72 | 24.13 | 78011 | 18340.06 | 2.46% |
| 2024-02-19 | 23.08 | 23.43 | 0.75 | 3.31% | 22.54 | 23.49 | 97304 | 22497.91 | 3.07% |
| 2024-02-08 | 21.20 | 22.68 | 1.49 | 7.03% | 20.90 | 22.87 | 113803 | 24926.15 | 3.59% |
| 2024-02-07 | 20.56 | 21.19 | 0.62 | 3.01% | 20.45 | 22.53 | 88877 | 19218.52 | 2.80% |
| 2024-02-06 | 18.93 | 20.57 | 1.69 | 8.95% | 18.52 | 20.90 | 71739 | 14121.13 | 2.26% |
| 2024-02-05 | 20.45 | 18.88 | -1.79 | -8.66% | 18.30 | 20.93 | 69683 | 13470.48 | 2.20% |