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 | 28.71 | 27.94 | -0.74 | -2.58% | 27.82 | 28.97 | 69015 | 19387.41 | 2.42% |
| 2024-05-09 | 28.48 | 28.68 | 0.21 | 0.74% | 28.00 | 28.87 | 57445 | 16462.44 | 2.01% |
| 2024-05-08 | 29.00 | 28.47 | -0.95 | -3.23% | 28.32 | 29.30 | 89292 | 25545.58 | 3.14% |
| 2024-05-07 | 29.61 | 29.42 | -0.35 | -1.18% | 29.15 | 30.17 | 91631 | 27119.61 | 3.23% |
| 2024-05-06 | 30.20 | 29.77 | 0.10 | 0.34% | 29.68 | 30.37 | 83297 | 24996.72 | 2.93% |
| 2024-04-30 | 30.10 | 29.67 | -0.34 | -1.13% | 29.36 | 30.60 | 102836 | 30757.68 | 3.62% |
| 2024-04-29 | 29.61 | 30.01 | 0.92 | 3.16% | 29.31 | 30.16 | 129045 | 38558.43 | 4.54% |
| 2024-04-26 | 28.11 | 29.09 | 0.98 | 3.49% | 28.02 | 29.18 | 125530 | 36202.15 | 4.42% |
| 2024-04-25 | 28.00 | 28.11 | -0.15 | -0.53% | 27.50 | 28.88 | 99188 | 27828.62 | 3.49% |
| 2024-04-24 | 27.49 | 28.26 | 0.94 | 3.44% | 27.48 | 28.44 | 101741 | 28563.12 | 3.58% |
| 2024-04-23 | 27.40 | 27.32 | -0.34 | -1.23% | 27.28 | 27.80 | 79755 | 21921.02 | 2.81% |
| 2024-04-22 | 28.79 | 27.66 | -1.97 | -6.65% | 26.89 | 29.18 | 146630 | 40817.28 | 5.16% |
| 2024-04-19 | 29.54 | 29.63 | -0.38 | -1.27% | 29.45 | 30.69 | 109016 | 32763.80 | 3.84% |
| 2024-04-18 | 30.42 | 30.01 | -0.83 | -2.69% | 29.92 | 30.94 | 146269 | 44396.63 | 5.15% |
| 2024-04-17 | 29.84 | 30.84 | 1.21 | 4.08% | 28.94 | 30.92 | 170613 | 51870.88 | 6.01% |
| 2024-04-16 | 29.78 | 29.63 | -0.36 | -1.20% | 29.18 | 31.15 | 216805 | 65856.17 | 7.63% |
| 2024-04-15 | 28.50 | 29.99 | 1.41 | 4.93% | 28.18 | 30.37 | 189312 | 55989.02 | 6.67% |
| 2024-04-12 | 28.82 | 28.58 | -0.06 | -0.21% | 28.50 | 29.09 | 71106 | 20512.44 | 2.50% |
| 2024-04-11 | 28.30 | 28.64 | 0.34 | 1.20% | 28.20 | 29.17 | 95740 | 27557.53 | 3.37% |
| 2024-04-10 | 29.06 | 28.30 | -0.97 | -3.31% | 28.09 | 29.12 | 78235 | 22284.40 | 2.75% |
| 2024-04-09 | 29.11 | 29.27 | 0.40 | 1.39% | 28.48 | 29.36 | 70233 | 20323.15 | 2.47% |
| 2024-04-08 | 29.25 | 28.87 | -0.56 | -1.90% | 28.76 | 29.65 | 82518 | 24090.51 | 2.91% |
| 2024-04-03 | 31.37 | 29.43 | -1.81 | -5.79% | 29.41 | 31.44 | 140902 | 42052.35 | 4.96% |
| 2024-04-02 | 32.23 | 31.24 | -1.16 | -3.58% | 31.07 | 32.23 | 103684 | 32656.11 | 3.65% |
| 2024-04-01 | 31.81 | 32.40 | 0.77 | 2.43% | 31.68 | 32.40 | 104311 | 33546.13 | 3.67% |
| 2024-03-29 | 31.90 | 31.63 | -0.27 | -0.85% | 31.09 | 31.90 | 91107 | 28648.44 | 3.21% |
| 2024-03-28 | 30.74 | 31.90 | 1.27 | 4.15% | 30.66 | 32.15 | 142227 | 44965.08 | 5.01% |
| 2024-03-27 | 32.30 | 30.63 | -1.66 | -5.14% | 30.58 | 32.48 | 133220 | 41731.42 | 4.69% |
| 2024-03-26 | 33.48 | 32.29 | -1.12 | -3.35% | 31.99 | 33.95 | 153004 | 50155.06 | 5.39% |
| 2024-03-25 | 34.64 | 33.41 | -1.62 | -4.62% | 33.41 | 35.40 | 159667 | 55148.95 | 5.62% |
| 2024-03-22 | 36.55 | 35.03 | -1.67 | -4.55% | 34.91 | 36.84 | 207564 | 73707.99 | 7.31% |
| 2024-03-21 | 36.66 | 36.70 | 0.07 | 0.19% | 36.26 | 37.10 | 205567 | 75419.95 | 7.24% |
| 2024-03-20 | 35.80 | 36.63 | 0.75 | 2.09% | 35.63 | 36.85 | 215074 | 78210.75 | 7.57% |
| 2024-03-19 | 36.19 | 35.88 | -0.61 | -1.67% | 35.85 | 36.68 | 180969 | 65578.02 | 6.37% |
| 2024-03-18 | 35.51 | 36.49 | 1.19 | 3.37% | 35.10 | 36.60 | 228869 | 82490.26 | 8.06% |
| 2024-03-15 | 34.90 | 35.30 | 0.25 | 0.71% | 34.00 | 35.31 | 167972 | 58001.28 | 5.91% |
| 2024-03-14 | 35.50 | 35.05 | -0.93 | -2.58% | 34.45 | 35.84 | 177551 | 62376.07 | 6.25% |
| 2024-03-13 | 35.79 | 35.98 | 0.58 | 1.64% | 35.60 | 36.67 | 222904 | 80577.52 | 7.85% |
| 2024-03-12 | 35.63 | 35.40 | -0.29 | -0.81% | 35.15 | 36.68 | 183990 | 65882.92 | 6.48% |
| 2024-03-11 | 35.07 | 35.69 | -0.09 | -0.25% | 34.92 | 36.00 | 186485 | 66045.54 | 6.57% |
| 2024-03-08 | 34.80 | 35.78 | 1.05 | 3.02% | 34.50 | 36.25 | 217040 | 77075.54 | 7.64% |
| 2024-03-07 | 37.20 | 34.73 | -2.55 | -6.84% | 34.50 | 37.67 | 290300 | 104450.44 | 10.22% |
| 2024-03-06 | 36.18 | 37.28 | 0.48 | 1.30% | 36.00 | 37.98 | 245514 | 91194.38 | 8.64% |
| 2024-03-05 | 37.50 | 36.80 | -1.48 | -3.87% | 36.59 | 38.23 | 322338 | 120657.54 | 11.35% |
| 2024-03-04 | 37.69 | 38.28 | 0.28 | 0.74% | 36.64 | 39.29 | 454729 | 172580.27 | 16.01% |
| 2024-03-01 | 34.40 | 38.00 | 3.30 | 9.51% | 34.12 | 39.12 | 520456 | 191082.89 | 18.33% |
| 2024-02-29 | 33.07 | 34.70 | 1.37 | 4.11% | 33.07 | 34.87 | 296802 | 101304.43 | 10.45% |
| 2024-02-28 | 35.20 | 33.33 | -2.33 | -6.53% | 33.03 | 37.02 | 474913 | 169132.67 | 16.72% |
| 2024-02-27 | 33.02 | 35.66 | 1.78 | 5.25% | 32.35 | 36.39 | 439744 | 151716.38 | 15.48% |
| 2024-02-26 | 33.90 | 33.88 | -1.11 | -3.17% | 33.53 | 34.87 | 340831 | 116694.76 | 12.00% |
| 2024-02-23 | 34.70 | 34.99 | 1.32 | 3.92% | 33.34 | 35.32 | 435919 | 150531.12 | 15.35% |
| 2024-02-22 | 35.06 | 33.67 | 2.45 | 7.85% | 33.21 | 37.04 | 492096 | 171510.89 | 17.33% |
| 2024-02-21 | 30.57 | 31.22 | 0.00 | 0.00% | 30.52 | 32.77 | 320013 | 101727.66 | 11.27% |
| 2024-02-20 | 29.95 | 31.22 | 0.27 | 0.87% | 29.60 | 33.20 | 337505 | 105713.86 | 11.88% |
| 2024-02-19 | 28.55 | 30.95 | 3.73 | 13.70% | 27.80 | 31.75 | 270765 | 79743.47 | 9.53% |
| 2024-02-08 | 26.09 | 27.22 | 1.69 | 6.62% | 25.26 | 27.55 | 199190 | 52957.58 | 7.01% |
| 2024-02-07 | 25.75 | 25.53 | -0.40 | -1.54% | 25.51 | 27.58 | 187561 | 49838.10 | 6.60% |
| 2024-02-06 | 23.50 | 25.93 | 1.65 | 6.80% | 23.00 | 26.39 | 175163 | 43722.21 | 6.17% |
| 2024-02-05 | 27.02 | 24.28 | -3.20 | -11.64% | 23.95 | 27.28 | 201394 | 51158.83 | 7.09% |