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 | 28.55 | 27.72 | -0.86 | -3.01% | 27.55 | 28.68 | 72773 | 20260.62 | 4.89% |
| 2024-05-09 | 28.64 | 28.58 | -0.09 | -0.31% | 28.45 | 29.05 | 77971 | 22390.85 | 5.24% |
| 2024-05-08 | 29.94 | 28.67 | -1.35 | -4.50% | 28.57 | 30.01 | 112778 | 32877.60 | 7.58% |
| 2024-05-07 | 30.20 | 30.02 | -0.17 | -0.56% | 29.72 | 30.66 | 94521 | 28533.48 | 6.35% |
| 2024-05-06 | 30.13 | 30.19 | 0.63 | 2.13% | 29.65 | 30.51 | 106731 | 32092.39 | 7.17% |
| 2024-04-30 | 30.58 | 29.56 | -0.86 | -2.83% | 29.29 | 30.78 | 123138 | 36790.52 | 8.27% |
| 2024-04-29 | 30.00 | 30.42 | -0.38 | -1.23% | 29.77 | 30.81 | 169921 | 51508.84 | 11.41% |
| 2024-04-26 | 29.80 | 30.80 | 1.32 | 4.48% | 29.63 | 31.25 | 166620 | 50895.59 | 11.19% |
| 2024-04-25 | 28.92 | 29.48 | 0.04 | 0.14% | 28.92 | 30.06 | 114382 | 33889.76 | 7.68% |
| 2024-04-24 | 27.67 | 29.44 | 1.60 | 5.75% | 27.30 | 29.56 | 145500 | 41640.59 | 9.77% |
| 2024-04-23 | 27.97 | 27.84 | 0.28 | 1.02% | 27.77 | 28.54 | 82630 | 23216.92 | 5.55% |
| 2024-04-22 | 27.10 | 27.56 | -0.66 | -2.34% | 26.66 | 27.82 | 86443 | 23616.91 | 5.81% |
| 2024-04-19 | 29.50 | 28.22 | -1.38 | -4.66% | 28.00 | 29.50 | 141241 | 40325.18 | 9.49% |
| 2024-04-18 | 28.13 | 29.60 | 1.30 | 4.59% | 27.71 | 30.30 | 190215 | 55454.16 | 12.78% |
| 2024-04-17 | 26.87 | 28.30 | 2.21 | 8.47% | 26.87 | 28.36 | 123047 | 34174.58 | 8.26% |
| 2024-04-16 | 28.00 | 26.09 | -2.40 | -8.42% | 26.03 | 28.38 | 120817 | 32357.28 | 8.12% |
| 2024-04-15 | 29.61 | 28.49 | -1.39 | -4.65% | 27.86 | 30.10 | 115127 | 33124.74 | 7.73% |
| 2024-04-12 | 30.12 | 29.88 | -0.12 | -0.40% | 29.79 | 30.65 | 96506 | 29137.94 | 6.48% |
| 2024-04-11 | 30.50 | 30.00 | -0.32 | -1.06% | 29.85 | 30.93 | 85085 | 25817.30 | 5.71% |
| 2024-04-10 | 31.38 | 30.32 | -1.19 | -3.78% | 29.90 | 31.52 | 107515 | 32762.60 | 7.22% |
| 2024-04-09 | 30.90 | 31.51 | 0.61 | 1.97% | 30.41 | 31.69 | 107324 | 33457.80 | 7.21% |
| 2024-04-08 | 31.43 | 30.90 | -0.86 | -2.71% | 30.88 | 31.79 | 83971 | 26209.21 | 5.64% |
| 2024-04-03 | 32.20 | 31.76 | -0.88 | -2.70% | 31.02 | 32.47 | 130188 | 41210.36 | 8.74% |
| 2024-04-02 | 33.15 | 32.64 | -0.61 | -1.83% | 32.34 | 33.76 | 140154 | 46120.02 | 9.41% |
| 2024-04-01 | 33.08 | 33.25 | -0.12 | -0.36% | 32.70 | 33.48 | 164416 | 54392.66 | 11.04% |
| 2024-03-29 | 32.21 | 33.37 | 0.96 | 2.96% | 31.47 | 33.56 | 195672 | 63691.83 | 13.14% |
| 2024-03-28 | 31.08 | 32.41 | 1.31 | 4.21% | 31.00 | 32.88 | 183578 | 59042.36 | 12.33% |
| 2024-03-27 | 32.81 | 31.10 | -1.70 | -5.18% | 30.99 | 33.00 | 138090 | 44014.45 | 9.28% |
| 2024-03-26 | 33.32 | 32.80 | -0.95 | -2.81% | 32.41 | 34.09 | 198162 | 65432.25 | 13.31% |
| 2024-03-25 | 35.18 | 33.75 | -1.49 | -4.23% | 33.70 | 36.25 | 187995 | 66083.90 | 12.63% |
| 2024-03-22 | 35.27 | 35.24 | -0.22 | -0.62% | 34.68 | 35.99 | 181805 | 64285.41 | 12.21% |
| 2024-03-21 | 36.33 | 35.46 | -1.34 | -3.64% | 35.40 | 36.88 | 232705 | 83743.42 | 15.63% |
| 2024-03-20 | 36.42 | 36.80 | 0.32 | 0.88% | 35.99 | 37.19 | 235992 | 86353.15 | 15.85% |
| 2024-03-19 | 37.20 | 36.48 | -1.97 | -5.12% | 35.80 | 37.23 | 304915 | 111862.50 | 20.48% |
| 2024-03-18 | 36.96 | 38.45 | 0.92 | 2.45% | 36.58 | 38.81 | 336406 | 126921.29 | 22.60% |
| 2024-03-15 | 36.02 | 37.53 | 0.95 | 2.60% | 35.55 | 37.53 | 325114 | 119600.08 | 21.84% |
| 2024-03-14 | 37.80 | 36.58 | -2.87 | -7.28% | 36.02 | 37.83 | 363088 | 133626.23 | 24.39% |
| 2024-03-13 | 40.61 | 39.45 | -2.05 | -4.94% | 38.90 | 41.03 | 374579 | 149203.44 | 25.16% |
| 2024-03-12 | 42.84 | 41.50 | -1.80 | -4.16% | 39.01 | 43.99 | 499698 | 204623.39 | 33.56% |
| 2024-03-11 | 38.80 | 43.30 | 5.32 | 14.01% | 36.89 | 44.98 | 446070 | 180820.20 | 29.96% |
| 2024-03-08 | 33.11 | 37.98 | 6.33 | 20.00% | 32.88 | 37.98 | 365846 | 131534.30 | 24.57% |
| 2024-03-07 | 30.96 | 31.65 | 0.48 | 1.54% | 30.25 | 34.68 | 339294 | 108978.74 | 22.79% |
| 2024-03-06 | 29.73 | 31.17 | 1.44 | 4.84% | 29.73 | 31.18 | 223793 | 68122.72 | 15.03% |
| 2024-03-05 | 30.27 | 29.73 | -1.82 | -5.77% | 29.35 | 31.18 | 279547 | 84548.88 | 18.78% |
| 2024-03-04 | 30.90 | 31.55 | 3.76 | 13.53% | 29.80 | 33.19 | 373176 | 116495.77 | 25.07% |
| 2024-03-01 | 26.06 | 27.79 | 2.19 | 8.55% | 26.02 | 28.12 | 233204 | 63581.01 | 15.66% |
| 2024-02-29 | 23.41 | 25.60 | 1.84 | 7.74% | 23.35 | 25.65 | 140276 | 34914.21 | 9.42% |
| 2024-02-28 | 26.54 | 23.76 | -2.77 | -10.44% | 23.73 | 26.82 | 185878 | 47272.08 | 12.49% |
| 2024-02-27 | 25.45 | 26.53 | 1.07 | 4.20% | 25.18 | 26.72 | 147540 | 38542.27 | 9.91% |
| 2024-02-26 | 25.33 | 25.46 | -0.42 | -1.62% | 25.03 | 26.00 | 172659 | 44045.57 | 11.60% |
| 2024-02-23 | 25.66 | 25.88 | 1.44 | 5.89% | 25.01 | 26.68 | 194715 | 49982.86 | 13.08% |
| 2024-02-22 | 23.42 | 24.44 | 0.85 | 3.60% | 23.42 | 24.96 | 150121 | 36526.78 | 10.08% |
| 2024-02-21 | 22.80 | 23.59 | -0.01 | -0.04% | 22.45 | 24.36 | 182313 | 42863.39 | 12.25% |
| 2024-02-20 | 22.99 | 23.60 | 0.12 | 0.51% | 22.22 | 24.42 | 222182 | 51539.12 | 14.92% |
| 2024-02-19 | 21.39 | 23.48 | 1.83 | 8.45% | 21.39 | 23.68 | 214272 | 48100.36 | 14.39% |
| 2024-02-08 | 19.18 | 21.65 | 2.77 | 14.67% | 18.76 | 21.70 | 187098 | 38160.03 | 12.57% |
| 2024-02-07 | 19.19 | 18.88 | -0.49 | -2.53% | 18.30 | 20.20 | 145648 | 27794.94 | 9.78% |
| 2024-02-06 | 18.69 | 19.37 | 0.44 | 2.32% | 17.53 | 19.94 | 129249 | 24070.74 | 8.68% |
| 2024-02-05 | 20.39 | 18.93 | -1.66 | -8.06% | 17.83 | 20.67 | 116618 | 22156.29 | 7.83% |
| 2024-02-02 | 21.88 | 20.59 | -1.24 | -5.68% | 19.80 | 22.14 | 71041 | 14880.90 | 4.77% |