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 | 28.10 | 27.00 | -0.85 | -3.05% | 26.83 | 28.13 | 23698 | 6433.16 | 4.67% |
| 2024-05-09 | 27.65 | 27.85 | 0.25 | 0.91% | 27.58 | 28.42 | 26475 | 7431.37 | 5.21% |
| 2024-05-08 | 27.80 | 27.60 | -0.25 | -0.90% | 27.42 | 28.47 | 28339 | 7910.42 | 5.58% |
| 2024-05-07 | 27.86 | 27.85 | -0.21 | -0.75% | 27.56 | 28.40 | 25599 | 7153.33 | 5.04% |
| 2024-05-06 | 27.81 | 28.06 | 0.56 | 2.04% | 27.78 | 28.80 | 28499 | 8014.76 | 5.61% |
| 2024-04-30 | 27.85 | 27.50 | -0.41 | -1.47% | 27.30 | 28.32 | 23099 | 6408.68 | 4.55% |
| 2024-04-29 | 27.55 | 27.91 | 0.33 | 1.20% | 27.25 | 28.41 | 34374 | 9637.52 | 6.77% |
| 2024-04-26 | 26.94 | 27.58 | 0.55 | 2.03% | 26.94 | 27.84 | 37352 | 10308.34 | 7.35% |
| 2024-04-25 | 26.58 | 27.03 | 0.02 | 0.07% | 26.58 | 27.40 | 34400 | 9328.47 | 6.77% |
| 2024-04-24 | 25.88 | 27.01 | 1.35 | 5.26% | 25.50 | 27.20 | 45732 | 12149.13 | 9.00% |
| 2024-04-23 | 25.07 | 25.66 | 1.02 | 4.14% | 24.78 | 25.99 | 35948 | 9184.21 | 7.08% |
| 2024-04-22 | 24.90 | 24.64 | -0.46 | -1.83% | 23.86 | 25.20 | 22672 | 5564.33 | 4.46% |
| 2024-04-19 | 25.83 | 25.10 | -0.84 | -3.24% | 24.91 | 25.95 | 31047 | 7848.22 | 6.11% |
| 2024-04-18 | 26.10 | 25.94 | -0.33 | -1.26% | 25.38 | 26.57 | 33342 | 8677.89 | 6.56% |
| 2024-04-17 | 23.79 | 26.27 | 2.94 | 12.60% | 23.79 | 26.28 | 47677 | 12145.47 | 9.39% |
| 2024-04-16 | 25.90 | 23.33 | -2.87 | -10.95% | 23.26 | 26.30 | 46351 | 11249.44 | 9.12% |
| 2024-04-15 | 27.49 | 26.20 | -1.60 | -5.76% | 25.54 | 28.11 | 35779 | 9531.23 | 7.04% |
| 2024-04-12 | 27.77 | 27.80 | 0.29 | 1.05% | 27.58 | 28.48 | 28068 | 7870.79 | 5.53% |
| 2024-04-11 | 26.99 | 27.51 | 0.28 | 1.03% | 26.96 | 28.13 | 27090 | 7508.65 | 5.33% |
| 2024-04-10 | 28.29 | 27.23 | -1.22 | -4.29% | 26.92 | 28.36 | 32852 | 9030.85 | 6.47% |
| 2024-04-09 | 29.21 | 28.45 | -0.59 | -2.03% | 27.86 | 29.28 | 36188 | 10267.37 | 7.12% |
| 2024-04-08 | 29.55 | 29.04 | -0.07 | -0.24% | 28.54 | 29.61 | 28408 | 8277.11 | 5.59% |
| 2024-04-03 | 30.00 | 29.11 | -1.17 | -3.86% | 28.88 | 30.44 | 36453 | 10702.24 | 7.18% |
| 2024-04-02 | 31.50 | 30.28 | -1.22 | -3.87% | 29.92 | 31.53 | 45811 | 13982.24 | 9.02% |
| 2024-04-01 | 31.18 | 31.50 | 0.29 | 0.93% | 31.05 | 31.69 | 38667 | 12143.25 | 7.61% |
| 2024-03-29 | 30.43 | 31.21 | 0.88 | 2.90% | 30.11 | 31.37 | 47855 | 14799.20 | 9.42% |
| 2024-03-28 | 29.39 | 30.33 | 1.03 | 3.52% | 29.28 | 30.90 | 48775 | 14763.19 | 9.60% |
| 2024-03-27 | 31.51 | 29.30 | -2.88 | -8.95% | 29.21 | 31.72 | 53043 | 16063.76 | 10.44% |
| 2024-03-26 | 31.22 | 32.18 | 0.94 | 3.01% | 30.65 | 32.57 | 54869 | 17362.79 | 10.80% |
| 2024-03-25 | 32.51 | 31.24 | -1.45 | -4.44% | 31.00 | 33.08 | 55353 | 17802.13 | 10.90% |
| 2024-03-22 | 33.25 | 32.69 | -0.86 | -2.56% | 32.69 | 34.08 | 61931 | 20641.64 | 12.19% |
| 2024-03-21 | 34.39 | 33.55 | -0.61 | -1.79% | 33.55 | 35.09 | 70642 | 24153.60 | 13.91% |
| 2024-03-20 | 33.50 | 34.16 | 0.27 | 0.80% | 33.21 | 34.36 | 75951 | 25733.78 | 14.95% |
| 2024-03-19 | 32.94 | 33.89 | 0.52 | 1.56% | 32.88 | 34.98 | 100283 | 34031.16 | 19.74% |
| 2024-03-18 | 32.53 | 33.37 | 0.84 | 2.58% | 32.32 | 33.72 | 78259 | 25957.79 | 15.41% |
| 2024-03-15 | 31.80 | 32.53 | 0.66 | 2.07% | 31.45 | 32.65 | 56310 | 18118.00 | 11.09% |
| 2024-03-14 | 32.21 | 31.87 | -0.75 | -2.30% | 31.31 | 32.59 | 55919 | 17862.07 | 11.01% |
| 2024-03-13 | 32.61 | 32.62 | -0.12 | -0.37% | 32.41 | 33.25 | 68350 | 22458.99 | 13.46% |
| 2024-03-12 | 33.00 | 32.74 | -0.69 | -2.06% | 32.70 | 34.05 | 97731 | 32411.12 | 19.24% |
| 2024-03-11 | 31.30 | 33.43 | 1.30 | 4.05% | 31.02 | 33.98 | 115318 | 37307.80 | 22.70% |
| 2024-03-08 | 30.74 | 32.13 | 1.92 | 6.36% | 30.26 | 32.30 | 100325 | 31809.32 | 19.75% |
| 2024-03-07 | 31.30 | 30.21 | -1.04 | -3.33% | 30.08 | 31.90 | 65731 | 20373.84 | 12.94% |
| 2024-03-06 | 30.50 | 31.25 | 0.20 | 0.64% | 30.03 | 31.63 | 73941 | 22776.43 | 14.56% |
| 2024-03-05 | 32.05 | 31.05 | -1.68 | -5.13% | 30.85 | 32.50 | 101472 | 32195.40 | 19.98% |
| 2024-03-04 | 30.50 | 32.73 | 2.23 | 7.31% | 30.33 | 33.35 | 128776 | 41134.30 | 25.35% |
| 2024-03-01 | 29.14 | 30.50 | 1.50 | 5.17% | 29.14 | 30.66 | 74294 | 22394.91 | 14.63% |
| 2024-02-29 | 26.59 | 29.00 | 1.50 | 5.45% | 26.59 | 29.10 | 65527 | 18715.15 | 12.90% |
| 2024-02-28 | 30.96 | 27.50 | -3.67 | -11.77% | 27.43 | 31.66 | 102271 | 30586.81 | 20.13% |
| 2024-02-27 | 29.45 | 31.17 | 1.23 | 4.11% | 29.40 | 31.60 | 88763 | 27189.04 | 17.47% |
| 2024-02-26 | 29.36 | 29.94 | 0.04 | 0.13% | 28.80 | 31.52 | 88403 | 26366.49 | 17.40% |
| 2024-02-23 | 29.00 | 29.90 | 1.37 | 4.80% | 28.60 | 29.90 | 86459 | 25422.28 | 17.02% |
| 2024-02-22 | 27.30 | 28.53 | 1.03 | 3.75% | 27.30 | 28.66 | 77559 | 21927.69 | 15.27% |
| 2024-02-21 | 27.03 | 27.50 | -0.57 | -2.03% | 27.01 | 28.91 | 83675 | 23435.50 | 16.47% |
| 2024-02-20 | 26.70 | 28.07 | 0.80 | 2.93% | 26.01 | 28.70 | 78254 | 21494.14 | 15.41% |
| 2024-02-19 | 25.70 | 27.27 | 2.26 | 9.04% | 25.70 | 28.10 | 77396 | 20504.31 | 15.24% |
| 2024-02-08 | 23.15 | 25.01 | 1.77 | 7.62% | 23.15 | 25.15 | 57298 | 14004.61 | 11.28% |
| 2024-02-07 | 24.34 | 23.24 | -0.92 | -3.81% | 23.16 | 25.26 | 56482 | 13754.67 | 11.12% |
| 2024-02-06 | 22.20 | 24.16 | 1.31 | 5.73% | 22.07 | 24.59 | 57245 | 13473.36 | 11.27% |
| 2024-02-05 | 25.87 | 22.85 | -3.78 | -14.19% | 21.99 | 25.94 | 63673 | 15291.92 | 12.54% |
| 2024-02-02 | 25.99 | 26.63 | 0.67 | 2.58% | 25.05 | 27.22 | 60546 | 15884.34 | 11.92% |
| 2024-02-01 | 25.02 | 25.96 | 0.57 | 2.24% | 24.50 | 26.49 | 54704 | 14058.91 | 10.77% |
| 2024-01-31 | 25.88 | 25.39 | -0.91 | -3.46% | 25.30 | 27.38 | 53820 | 14012.60 | 10.60% |