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 | 28.21 | 27.49 | -0.86 | -3.03% | 27.47 | 28.22 | 70352 | 19440.46 | 2.70% |
| 2024-05-09 | 28.06 | 28.35 | 0.30 | 1.07% | 27.97 | 28.95 | 87455 | 25034.78 | 3.36% |
| 2024-05-08 | 28.12 | 28.05 | -0.04 | -0.14% | 27.75 | 28.68 | 64236 | 18171.23 | 2.46% |
| 2024-05-07 | 28.27 | 28.09 | -0.20 | -0.71% | 27.88 | 28.39 | 53899 | 15143.75 | 2.07% |
| 2024-05-06 | 28.54 | 28.29 | 0.17 | 0.60% | 28.12 | 29.38 | 76371 | 21819.35 | 2.93% |
| 2024-04-30 | 28.55 | 28.12 | -0.68 | -2.36% | 27.80 | 28.70 | 81341 | 22883.42 | 3.12% |
| 2024-04-29 | 27.84 | 28.80 | 0.94 | 3.37% | 27.61 | 28.99 | 123494 | 35196.46 | 4.74% |
| 2024-04-26 | 27.55 | 27.86 | 0.46 | 1.68% | 27.11 | 27.90 | 83222 | 22978.87 | 3.19% |
| 2024-04-25 | 27.65 | 27.40 | -0.32 | -1.15% | 26.97 | 27.96 | 78234 | 21494.04 | 3.00% |
| 2024-04-24 | 27.00 | 27.72 | 0.60 | 2.21% | 26.51 | 28.03 | 106934 | 29487.29 | 4.10% |
| 2024-04-23 | 27.00 | 27.12 | -0.38 | -1.38% | 26.92 | 27.98 | 111220 | 30504.55 | 4.27% |
| 2024-04-22 | 25.81 | 27.50 | 1.44 | 5.53% | 25.81 | 27.50 | 117218 | 31502.75 | 4.50% |
| 2024-04-19 | 26.78 | 26.06 | -0.90 | -3.34% | 25.68 | 27.09 | 98107 | 25693.38 | 3.76% |
| 2024-04-18 | 27.16 | 26.96 | -0.97 | -3.47% | 26.80 | 27.96 | 105951 | 28868.20 | 4.06% |
| 2024-04-17 | 27.09 | 27.93 | 0.80 | 2.95% | 27.09 | 28.05 | 126036 | 34928.68 | 4.84% |
| 2024-04-16 | 27.79 | 27.13 | -0.82 | -2.93% | 27.07 | 28.38 | 152542 | 42238.64 | 5.85% |
| 2024-04-15 | 25.20 | 27.95 | 2.93 | 11.71% | 25.09 | 28.93 | 249095 | 68336.16 | 9.56% |
| 2024-04-12 | 25.42 | 25.02 | -0.61 | -2.38% | 25.02 | 25.70 | 45246 | 11424.39 | 1.74% |
| 2024-04-11 | 25.31 | 25.63 | 0.21 | 0.83% | 24.90 | 26.16 | 65964 | 16836.82 | 2.53% |
| 2024-04-10 | 26.00 | 25.42 | -0.42 | -1.63% | 25.35 | 27.10 | 110112 | 28851.02 | 4.22% |
| 2024-04-09 | 24.98 | 25.84 | 1.13 | 4.57% | 24.91 | 25.88 | 64695 | 16589.96 | 2.48% |
| 2024-04-08 | 25.73 | 24.71 | -1.05 | -4.08% | 24.66 | 25.73 | 53662 | 13479.66 | 2.06% |
| 2024-04-03 | 26.43 | 25.76 | -0.82 | -3.09% | 25.66 | 26.53 | 54718 | 14187.19 | 2.10% |
| 2024-04-02 | 26.71 | 26.58 | -0.23 | -0.86% | 26.30 | 26.88 | 69897 | 18554.65 | 2.68% |
| 2024-04-01 | 25.38 | 26.81 | 1.40 | 5.51% | 25.32 | 26.82 | 91146 | 24038.40 | 3.50% |
| 2024-03-29 | 25.35 | 25.41 | 0.06 | 0.24% | 24.95 | 25.87 | 51797 | 13140.12 | 1.99% |
| 2024-03-28 | 25.44 | 25.35 | 0.13 | 0.52% | 25.20 | 26.11 | 69789 | 17902.11 | 2.68% |
| 2024-03-27 | 26.41 | 25.22 | -1.46 | -5.47% | 25.22 | 26.65 | 62863 | 16345.25 | 2.41% |
| 2024-03-26 | 25.66 | 26.68 | 0.90 | 3.49% | 25.58 | 26.75 | 83862 | 21914.68 | 3.22% |
| 2024-03-25 | 26.30 | 25.78 | -0.59 | -2.24% | 25.71 | 26.76 | 61538 | 16160.65 | 2.36% |
| 2024-03-22 | 27.20 | 26.37 | -0.97 | -3.55% | 26.36 | 27.45 | 87052 | 23289.48 | 3.34% |
| 2024-03-21 | 27.86 | 27.34 | -0.52 | -1.87% | 27.21 | 28.09 | 83525 | 22957.93 | 3.20% |
| 2024-03-20 | 27.83 | 27.86 | -0.01 | -0.04% | 27.60 | 28.27 | 58524 | 16322.89 | 2.25% |
| 2024-03-19 | 28.30 | 27.87 | -0.43 | -1.52% | 27.86 | 28.85 | 81926 | 23152.39 | 3.14% |
| 2024-03-18 | 28.11 | 28.30 | 0.20 | 0.71% | 27.80 | 28.47 | 97566 | 27413.65 | 3.74% |
| 2024-03-15 | 28.40 | 28.10 | -0.35 | -1.23% | 27.76 | 28.55 | 88597 | 24850.04 | 3.40% |
| 2024-03-14 | 28.38 | 28.45 | -0.19 | -0.66% | 28.10 | 28.86 | 89276 | 25404.96 | 3.43% |
| 2024-03-13 | 28.08 | 28.64 | 0.24 | 0.85% | 28.01 | 28.71 | 114395 | 32533.01 | 4.39% |
| 2024-03-12 | 28.81 | 28.40 | -0.95 | -3.24% | 28.37 | 29.10 | 172539 | 49346.05 | 6.62% |
| 2024-03-11 | 28.31 | 29.35 | 2.13 | 7.83% | 28.00 | 29.89 | 256322 | 74017.24 | 9.83% |
| 2024-03-08 | 25.64 | 27.22 | 1.92 | 7.59% | 25.64 | 27.85 | 210256 | 56983.89 | 8.07% |
| 2024-03-07 | 26.29 | 25.30 | -0.97 | -3.69% | 25.30 | 26.42 | 94813 | 24435.22 | 3.64% |
| 2024-03-06 | 24.82 | 26.27 | 1.04 | 4.12% | 24.82 | 26.96 | 154552 | 40200.25 | 5.93% |
| 2024-03-05 | 25.99 | 25.23 | -0.47 | -1.83% | 25.02 | 26.10 | 81839 | 20764.63 | 3.14% |
| 2024-03-04 | 25.63 | 25.70 | -0.13 | -0.50% | 25.50 | 26.26 | 92040 | 23746.98 | 3.53% |
| 2024-03-01 | 25.84 | 25.83 | -0.14 | -0.54% | 25.24 | 26.39 | 123590 | 31798.46 | 4.74% |
| 2024-02-29 | 24.44 | 25.97 | 0.99 | 3.96% | 24.38 | 25.97 | 145490 | 36936.04 | 5.58% |
| 2024-02-28 | 25.50 | 24.98 | 0.20 | 0.81% | 24.88 | 27.25 | 219387 | 57037.10 | 8.42% |
| 2024-02-27 | 24.01 | 24.78 | 0.77 | 3.21% | 23.73 | 24.78 | 85415 | 20781.22 | 3.28% |
| 2024-02-26 | 23.91 | 24.01 | -0.04 | -0.17% | 23.60 | 24.38 | 83821 | 20092.45 | 3.22% |
| 2024-02-23 | 23.80 | 24.05 | 0.41 | 1.73% | 23.58 | 24.39 | 86210 | 20665.29 | 3.31% |
| 2024-02-22 | 23.23 | 23.64 | 0.24 | 1.03% | 23.03 | 24.02 | 73150 | 17174.25 | 2.81% |
| 2024-02-21 | 22.58 | 23.40 | 0.50 | 2.18% | 22.52 | 24.24 | 96770 | 22755.84 | 3.71% |
| 2024-02-20 | 23.17 | 22.90 | -0.34 | -1.46% | 22.45 | 23.19 | 57878 | 13164.18 | 2.22% |
| 2024-02-19 | 23.17 | 23.24 | 0.09 | 0.39% | 22.66 | 23.69 | 84455 | 19559.39 | 3.24% |
| 2024-02-08 | 22.50 | 23.15 | 1.06 | 4.80% | 22.35 | 24.10 | 100371 | 23489.59 | 3.85% |
| 2024-02-07 | 21.25 | 22.09 | 0.86 | 4.05% | 21.10 | 22.55 | 95568 | 21122.52 | 3.67% |
| 2024-02-06 | 19.02 | 21.23 | 1.94 | 10.06% | 18.80 | 21.45 | 91348 | 18580.58 | 3.50% |
| 2024-02-05 | 21.50 | 19.29 | -2.41 | -11.11% | 18.60 | 21.50 | 102886 | 20393.14 | 3.95% |
| 2024-02-02 | 23.57 | 21.70 | -1.86 | -7.89% | 21.20 | 23.70 | 92372 | 20648.46 | 3.54% |