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 | 27.79 | 27.81 | 0.13 | 0.47% | 27.33 | 28.15 | 88457 | 24530.83 | 1.89% |
| 2024-05-09 | 27.42 | 27.68 | 0.30 | 1.10% | 27.33 | 28.18 | 112845 | 31318.66 | 2.41% |
| 2024-05-08 | 28.29 | 27.38 | -1.06 | -3.73% | 27.32 | 28.50 | 164774 | 45635.69 | 3.51% |
| 2024-05-07 | 28.40 | 28.44 | 0.04 | 0.14% | 27.83 | 28.48 | 116478 | 32848.51 | 2.48% |
| 2024-05-06 | 27.99 | 28.40 | 0.81 | 2.94% | 27.13 | 28.80 | 216760 | 61085.81 | 4.62% |
| 2024-04-30 | 25.83 | 27.59 | 1.51 | 5.79% | 25.74 | 28.07 | 272656 | 74154.71 | 5.81% |
| 2024-04-29 | 26.36 | 26.08 | -0.06 | -0.23% | 25.45 | 26.45 | 205862 | 53388.88 | 4.39% |
| 2024-04-26 | 25.30 | 26.14 | 1.35 | 5.45% | 25.30 | 27.27 | 324109 | 85764.48 | 6.91% |
| 2024-04-25 | 24.00 | 24.79 | 0.82 | 3.42% | 23.91 | 24.88 | 134115 | 32877.10 | 2.86% |
| 2024-04-24 | 22.66 | 23.97 | 1.18 | 5.18% | 22.59 | 24.08 | 147697 | 34588.62 | 3.15% |
| 2024-04-23 | 22.20 | 22.79 | 0.36 | 1.60% | 22.20 | 22.84 | 55565 | 12537.73 | 1.18% |
| 2024-04-22 | 22.50 | 22.43 | -0.08 | -0.36% | 22.08 | 23.08 | 66933 | 15106.60 | 1.43% |
| 2024-04-19 | 22.06 | 22.51 | 0.43 | 1.95% | 21.94 | 22.72 | 81821 | 18341.49 | 1.74% |
| 2024-04-18 | 21.86 | 22.08 | 0.13 | 0.59% | 21.58 | 22.29 | 49209 | 10823.99 | 1.05% |
| 2024-04-17 | 21.81 | 21.95 | 0.28 | 1.29% | 21.69 | 22.35 | 64699 | 14218.62 | 1.38% |
| 2024-04-16 | 22.20 | 21.67 | -0.67 | -3.00% | 21.64 | 22.46 | 70939 | 15537.62 | 1.51% |
| 2024-04-15 | 22.63 | 22.34 | 0.04 | 0.18% | 21.98 | 23.35 | 112729 | 25352.35 | 2.40% |
| 2024-04-12 | 22.86 | 22.30 | -0.55 | -2.41% | 22.27 | 22.93 | 49085 | 11063.36 | 1.05% |
| 2024-04-11 | 22.52 | 22.85 | 0.29 | 1.29% | 22.45 | 23.31 | 65606 | 15077.14 | 1.40% |
| 2024-04-10 | 22.66 | 22.56 | -0.21 | -0.92% | 22.43 | 22.97 | 42278 | 9587.88 | 0.90% |
| 2024-04-09 | 22.91 | 22.77 | 0.04 | 0.18% | 22.63 | 23.08 | 51399 | 11738.90 | 1.10% |
| 2024-04-08 | 23.49 | 22.73 | -0.78 | -3.32% | 22.68 | 23.93 | 105941 | 24502.61 | 2.26% |
| 2024-04-03 | 23.15 | 23.51 | 0.30 | 1.29% | 22.86 | 23.65 | 112756 | 26306.40 | 2.40% |
| 2024-04-02 | 23.04 | 23.21 | 0.16 | 0.69% | 22.88 | 23.48 | 86755 | 20115.32 | 1.85% |
| 2024-04-01 | 22.49 | 23.05 | 0.50 | 2.22% | 22.35 | 23.22 | 96110 | 22021.02 | 2.05% |
| 2024-03-29 | 22.38 | 22.55 | 0.17 | 0.76% | 22.21 | 22.95 | 116732 | 26368.30 | 2.49% |
| 2024-03-28 | 20.69 | 22.38 | 1.62 | 7.80% | 20.65 | 22.55 | 190378 | 42015.97 | 4.06% |
| 2024-03-27 | 20.99 | 20.76 | -0.21 | -1.00% | 20.75 | 21.42 | 74226 | 15718.64 | 1.58% |
| 2024-03-26 | 21.03 | 20.97 | -0.06 | -0.29% | 20.70 | 21.16 | 42206 | 8842.49 | 0.90% |
| 2024-03-25 | 21.45 | 21.03 | -0.47 | -2.19% | 20.92 | 21.60 | 61553 | 13114.83 | 1.31% |
| 2024-03-22 | 21.33 | 21.50 | 0.08 | 0.37% | 20.88 | 21.73 | 98799 | 21079.93 | 2.10% |
| 2024-03-21 | 21.28 | 21.42 | 0.22 | 1.04% | 21.16 | 21.76 | 89171 | 19168.76 | 1.90% |
| 2024-03-20 | 20.81 | 21.20 | 0.33 | 1.58% | 20.66 | 21.37 | 86215 | 18187.83 | 1.84% |
| 2024-03-19 | 21.00 | 20.87 | -0.18 | -0.86% | 20.77 | 21.07 | 63473 | 13264.51 | 1.35% |
| 2024-03-18 | 20.48 | 21.05 | 0.58 | 2.83% | 20.28 | 21.15 | 93807 | 19509.51 | 2.00% |
| 2024-03-15 | 20.35 | 20.47 | -0.03 | -0.15% | 20.13 | 20.70 | 62595 | 12750.87 | 1.33% |
| 2024-03-14 | 20.85 | 20.50 | -0.23 | -1.11% | 20.37 | 21.08 | 66225 | 13673.96 | 1.41% |
| 2024-03-13 | 20.57 | 20.73 | 0.07 | 0.34% | 20.57 | 20.97 | 55206 | 11461.85 | 1.18% |
| 2024-03-12 | 20.91 | 20.66 | -0.28 | -1.34% | 20.63 | 21.18 | 87380 | 18239.85 | 1.86% |
| 2024-03-11 | 20.12 | 20.94 | 0.76 | 3.77% | 20.09 | 20.95 | 95982 | 19693.16 | 2.04% |
| 2024-03-08 | 19.78 | 20.18 | 0.50 | 2.54% | 19.61 | 20.23 | 72563 | 14461.36 | 1.55% |
| 2024-03-07 | 20.06 | 19.68 | -0.41 | -2.04% | 19.68 | 20.23 | 89645 | 17912.47 | 1.91% |
| 2024-03-06 | 20.11 | 20.09 | -0.11 | -0.54% | 19.92 | 20.39 | 81254 | 16316.86 | 1.73% |
| 2024-03-05 | 20.90 | 20.20 | -0.68 | -3.26% | 20.09 | 20.90 | 90146 | 18397.20 | 1.89% |
| 2024-03-04 | 21.06 | 20.88 | -0.23 | -1.09% | 20.68 | 21.38 | 82095 | 17204.87 | 1.72% |
| 2024-03-01 | 21.16 | 21.11 | -0.05 | -0.24% | 21.01 | 21.34 | 65138 | 13764.34 | 1.36% |
| 2024-02-29 | 20.50 | 21.16 | 0.40 | 1.93% | 20.41 | 21.23 | 85746 | 17968.98 | 1.80% |
| 2024-02-28 | 21.58 | 20.76 | -0.70 | -3.26% | 20.73 | 21.95 | 129418 | 27741.05 | 2.71% |
| 2024-02-27 | 21.44 | 21.46 | 0.04 | 0.19% | 21.16 | 21.48 | 80815 | 17227.48 | 1.69% |
| 2024-02-26 | 21.66 | 21.42 | -0.24 | -1.11% | 21.24 | 21.88 | 72694 | 15649.75 | 1.52% |
| 2024-02-23 | 21.54 | 21.66 | 0.16 | 0.74% | 21.24 | 21.68 | 55428 | 11896.44 | 1.16% |
| 2024-02-22 | 21.48 | 21.50 | 0.01 | 0.05% | 21.21 | 21.77 | 65807 | 14091.46 | 1.38% |
| 2024-02-21 | 21.22 | 21.49 | 0.15 | 0.70% | 21.01 | 22.07 | 82028 | 17722.68 | 1.72% |
| 2024-02-20 | 21.12 | 21.34 | 0.02 | 0.09% | 20.92 | 21.56 | 48513 | 10338.77 | 1.02% |
| 2024-02-19 | 22.02 | 21.32 | -0.40 | -1.84% | 21.09 | 22.02 | 87643 | 18763.02 | 1.84% |
| 2024-02-08 | 21.54 | 21.72 | -0.05 | -0.23% | 21.50 | 23.50 | 161607 | 36454.93 | 3.38% |
| 2024-02-07 | 21.03 | 21.77 | 0.66 | 3.13% | 20.80 | 21.80 | 146583 | 31367.72 | 3.07% |
| 2024-02-06 | 17.60 | 21.11 | 3.35 | 18.86% | 17.51 | 21.20 | 136231 | 27280.95 | 2.85% |
| 2024-02-05 | 18.99 | 17.76 | -1.22 | -6.43% | 17.20 | 18.99 | 90598 | 16372.07 | 1.90% |
| 2024-02-02 | 19.37 | 18.98 | -0.37 | -1.91% | 18.00 | 19.84 | 67169 | 12798.93 | 1.41% |