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 | 28.00 | 28.22 | 0.62 | 2.25% | 27.70 | 28.24 | 29533 | 8282.16 | 1.55% |
| 2024-05-13 | 28.72 | 27.60 | -1.34 | -4.63% | 27.42 | 28.76 | 41381 | 11501.29 | 2.18% |
| 2024-05-10 | 28.78 | 28.94 | 0.06 | 0.21% | 28.72 | 29.47 | 41620 | 12101.71 | 2.19% |
| 2024-05-09 | 28.50 | 28.88 | 0.28 | 0.98% | 28.48 | 29.09 | 32170 | 9285.40 | 1.69% |
| 2024-05-08 | 29.41 | 28.60 | -1.28 | -4.28% | 28.57 | 29.49 | 50548 | 14566.84 | 2.66% |
| 2024-05-07 | 29.80 | 29.88 | 0.27 | 0.91% | 29.74 | 30.39 | 62324 | 18714.20 | 3.28% |
| 2024-05-06 | 30.00 | 29.61 | -0.15 | -0.50% | 29.38 | 30.30 | 58485 | 17415.78 | 3.08% |
| 2024-04-30 | 29.88 | 29.76 | 0.12 | 0.40% | 29.32 | 30.44 | 68860 | 20559.48 | 3.62% |
| 2024-04-29 | 28.82 | 29.64 | 0.96 | 3.35% | 28.80 | 29.89 | 76598 | 22579.62 | 4.03% |
| 2024-04-26 | 28.60 | 28.68 | 0.21 | 0.74% | 28.53 | 29.42 | 72152 | 20851.81 | 3.79% |
| 2024-04-25 | 28.50 | 28.47 | -1.10 | -3.72% | 28.30 | 29.17 | 75908 | 21725.27 | 3.99% |
| 2024-04-24 | 26.62 | 29.57 | 3.01 | 11.33% | 26.01 | 31.87 | 115798 | 33915.59 | 6.09% |
| 2024-04-23 | 26.59 | 26.56 | 0.22 | 0.84% | 26.32 | 27.27 | 38867 | 10404.47 | 2.04% |
| 2024-04-22 | 27.15 | 26.34 | -1.42 | -5.12% | 25.81 | 27.29 | 54408 | 14426.97 | 2.86% |
| 2024-04-19 | 28.75 | 27.76 | -1.66 | -5.64% | 27.60 | 29.45 | 75725 | 21558.74 | 3.98% |
| 2024-04-18 | 28.94 | 29.42 | -0.08 | -0.27% | 28.94 | 30.25 | 102743 | 30567.23 | 5.40% |
| 2024-04-17 | 28.00 | 29.50 | 0.90 | 3.15% | 26.00 | 29.50 | 97325 | 27959.76 | 5.12% |
| 2024-04-16 | 28.27 | 28.60 | -0.14 | -0.49% | 27.70 | 29.50 | 100008 | 28921.29 | 5.26% |
| 2024-04-15 | 27.25 | 28.74 | 1.58 | 5.82% | 27.00 | 29.69 | 90226 | 25700.64 | 4.74% |
| 2024-04-12 | 27.02 | 27.16 | -0.37 | -1.34% | 26.88 | 27.54 | 36634 | 9944.03 | 1.93% |
| 2024-04-11 | 26.22 | 27.53 | 1.28 | 4.88% | 26.00 | 28.08 | 65460 | 17955.33 | 3.44% |
| 2024-04-10 | 27.08 | 26.25 | -1.02 | -3.74% | 26.00 | 27.26 | 31978 | 8469.62 | 1.68% |
| 2024-04-09 | 26.66 | 27.27 | 0.40 | 1.49% | 26.53 | 27.32 | 33125 | 8948.83 | 1.74% |
| 2024-04-08 | 27.33 | 26.87 | -0.66 | -2.40% | 26.85 | 27.40 | 35728 | 9676.24 | 1.88% |
| 2024-04-03 | 28.74 | 27.53 | -1.71 | -5.85% | 27.20 | 29.08 | 57305 | 15953.60 | 3.01% |
| 2024-04-02 | 30.50 | 29.24 | -1.41 | -4.60% | 28.89 | 30.50 | 59214 | 17506.75 | 3.11% |
| 2024-04-01 | 29.37 | 30.65 | 1.05 | 3.55% | 29.33 | 30.69 | 74063 | 22216.42 | 3.89% |
| 2024-03-29 | 29.99 | 29.60 | -0.55 | -1.82% | 28.58 | 30.00 | 65753 | 19220.77 | 3.46% |
| 2024-03-28 | 29.50 | 30.15 | 0.65 | 2.20% | 29.35 | 30.76 | 69691 | 21005.92 | 3.67% |
| 2024-03-27 | 31.00 | 29.50 | -1.80 | -5.75% | 29.48 | 31.64 | 70679 | 21409.07 | 3.72% |
| 2024-03-26 | 32.84 | 31.30 | -1.90 | -5.72% | 30.99 | 33.66 | 83847 | 26709.79 | 4.41% |
| 2024-03-25 | 36.07 | 33.20 | -2.83 | -7.85% | 33.11 | 36.51 | 136134 | 47019.76 | 7.16% |
| 2024-03-22 | 34.04 | 36.03 | 1.80 | 5.26% | 32.93 | 37.90 | 190313 | 67149.66 | 10.01% |
| 2024-03-21 | 35.98 | 34.23 | 1.23 | 3.73% | 33.35 | 37.00 | 183368 | 63027.19 | 9.64% |
| 2024-03-20 | 30.30 | 33.00 | 2.55 | 8.37% | 30.20 | 34.00 | 172052 | 55206.17 | 9.05% |
| 2024-03-19 | 30.60 | 30.45 | 0.03 | 0.10% | 30.32 | 31.60 | 80114 | 24793.26 | 4.21% |
| 2024-03-18 | 29.85 | 30.42 | 0.76 | 2.56% | 29.35 | 30.44 | 66479 | 19939.81 | 3.50% |
| 2024-03-15 | 30.00 | 29.66 | -0.91 | -2.98% | 28.95 | 30.49 | 82255 | 24198.61 | 4.33% |
| 2024-03-14 | 31.20 | 30.57 | -1.28 | -4.02% | 30.10 | 31.22 | 71685 | 21989.27 | 3.77% |
| 2024-03-13 | 31.60 | 31.85 | 0.48 | 1.53% | 31.10 | 32.50 | 111467 | 35515.90 | 5.86% |
| 2024-03-12 | 30.60 | 31.37 | 0.37 | 1.19% | 30.15 | 31.92 | 87005 | 27063.32 | 4.58% |
| 2024-03-11 | 30.30 | 31.00 | 0.40 | 1.31% | 29.83 | 31.30 | 64180 | 19734.99 | 3.38% |
| 2024-03-08 | 29.70 | 30.60 | 0.64 | 2.14% | 29.60 | 30.88 | 56611 | 17246.46 | 2.98% |
| 2024-03-07 | 31.49 | 29.96 | -2.02 | -6.32% | 29.70 | 31.70 | 98501 | 30357.64 | 5.18% |
| 2024-03-06 | 32.36 | 31.98 | -1.11 | -3.35% | 31.84 | 33.35 | 93890 | 30342.29 | 4.94% |
| 2024-03-05 | 31.47 | 33.09 | 1.14 | 3.57% | 30.78 | 33.90 | 165752 | 54058.36 | 8.72% |
| 2024-03-04 | 32.50 | 31.95 | -0.85 | -2.59% | 30.62 | 32.75 | 107192 | 34075.43 | 5.64% |
| 2024-03-01 | 31.30 | 32.80 | 1.11 | 3.50% | 30.70 | 32.85 | 149229 | 47686.28 | 7.85% |
| 2024-02-29 | 29.60 | 31.69 | 1.28 | 4.21% | 29.30 | 31.70 | 122275 | 37760.79 | 6.43% |
| 2024-02-28 | 31.26 | 30.41 | -1.24 | -3.92% | 30.33 | 32.88 | 176729 | 56171.43 | 9.29% |
| 2024-02-27 | 30.60 | 31.65 | 0.53 | 1.70% | 30.31 | 31.88 | 130634 | 40832.64 | 6.87% |
| 2024-02-26 | 30.96 | 31.12 | -0.76 | -2.38% | 30.11 | 31.37 | 122808 | 37717.27 | 6.46% |
| 2024-02-23 | 30.56 | 31.88 | 1.16 | 3.78% | 30.49 | 32.95 | 174780 | 55247.97 | 9.19% |
| 2024-02-22 | 30.05 | 30.72 | 0.82 | 2.74% | 29.77 | 30.99 | 152251 | 46221.58 | 8.01% |
| 2024-02-21 | 29.00 | 29.90 | -1.47 | -4.69% | 28.51 | 32.09 | 209565 | 62954.53 | 11.02% |
| 2024-02-20 | 25.60 | 31.37 | 5.23 | 20.01% | 25.24 | 31.37 | 221050 | 65524.02 | 11.62% |
| 2024-02-19 | 24.70 | 26.14 | 2.24 | 9.37% | 24.70 | 26.63 | 109750 | 28100.02 | 5.77% |
| 2024-02-08 | 23.08 | 23.90 | 0.92 | 4.00% | 22.27 | 24.42 | 92925 | 21896.60 | 4.89% |
| 2024-02-07 | 24.32 | 22.98 | -1.32 | -5.43% | 22.80 | 25.35 | 113581 | 27146.66 | 5.97% |
| 2024-02-06 | 23.00 | 24.30 | 0.29 | 1.21% | 21.48 | 25.35 | 126951 | 29288.87 | 6.68% |
| 2024-02-05 | 26.79 | 24.01 | -4.74 | -16.49% | 23.00 | 27.41 | 149282 | 36902.38 | 7.85% |