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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 27.00 | 27.60 | 0.54 | 2.00% | 26.70 | 27.85 | 46625 | 12727.86 | 7.07% |
| 2024-05-08 | 28.06 | 27.06 | -1.30 | -4.58% | 26.97 | 28.16 | 50463 | 13826.74 | 7.65% |
| 2024-05-07 | 27.52 | 28.36 | 1.09 | 4.00% | 27.40 | 28.60 | 75718 | 21302.96 | 11.48% |
| 2024-05-06 | 27.80 | 27.27 | 0.36 | 1.34% | 27.10 | 28.20 | 46644 | 12821.83 | 7.07% |
| 2024-04-30 | 29.18 | 26.91 | -1.46 | -5.15% | 26.88 | 29.57 | 71432 | 19861.61 | 10.83% |
| 2024-04-29 | 27.45 | 28.37 | 0.71 | 2.57% | 27.20 | 28.59 | 61861 | 17302.30 | 9.38% |
| 2024-04-26 | 27.49 | 27.66 | -0.14 | -0.50% | 27.30 | 28.48 | 64770 | 18056.52 | 9.82% |
| 2024-04-25 | 28.45 | 27.80 | -1.21 | -4.17% | 27.78 | 29.16 | 71778 | 20272.29 | 10.89% |
| 2024-04-24 | 28.71 | 29.01 | -0.08 | -0.28% | 28.61 | 29.60 | 77431 | 22474.98 | 11.74% |
| 2024-04-23 | 29.26 | 29.09 | -1.41 | -4.62% | 28.78 | 30.39 | 103078 | 30348.51 | 15.63% |
| 2024-04-22 | 28.64 | 30.50 | 1.52 | 5.24% | 28.00 | 31.60 | 147492 | 44813.47 | 22.37% |
| 2024-04-19 | 23.88 | 28.98 | 4.83 | 20.00% | 23.88 | 28.98 | 101366 | 27423.42 | 15.37% |
| 2024-04-18 | 24.33 | 24.15 | 0.05 | 0.21% | 23.55 | 25.07 | 59925 | 14576.12 | 9.09% |
| 2024-04-17 | 22.02 | 24.10 | 2.68 | 12.51% | 22.02 | 24.17 | 56285 | 13310.80 | 8.54% |
| 2024-04-16 | 24.16 | 21.42 | -3.42 | -13.77% | 21.35 | 24.75 | 71894 | 16158.08 | 10.90% |
| 2024-04-15 | 28.29 | 24.84 | -3.65 | -12.81% | 24.50 | 28.95 | 87466 | 22786.81 | 13.26% |
| 2024-04-12 | 29.29 | 28.49 | -1.28 | -4.30% | 28.33 | 30.49 | 58435 | 17164.36 | 8.86% |
| 2024-04-11 | 28.09 | 29.77 | 0.27 | 0.92% | 28.06 | 31.80 | 75067 | 22621.49 | 11.38% |
| 2024-04-10 | 28.15 | 29.50 | 1.08 | 3.80% | 27.08 | 29.55 | 72527 | 20664.86 | 11.00% |
| 2024-04-09 | 29.25 | 28.42 | -1.35 | -4.53% | 28.15 | 30.44 | 68416 | 19839.70 | 10.38% |
| 2024-04-08 | 32.80 | 29.77 | -3.59 | -10.76% | 29.26 | 33.00 | 91633 | 28610.36 | 13.90% |
| 2024-04-03 | 31.59 | 33.36 | 0.88 | 2.71% | 31.59 | 33.49 | 78645 | 25831.51 | 11.93% |
| 2024-04-02 | 33.02 | 32.48 | -1.34 | -3.96% | 32.00 | 34.74 | 110480 | 36882.55 | 16.75% |
| 2024-04-01 | 31.95 | 33.82 | 1.50 | 4.64% | 31.94 | 34.24 | 118962 | 39567.90 | 18.04% |
| 2024-03-29 | 31.77 | 32.32 | -0.18 | -0.55% | 31.22 | 36.00 | 156219 | 52171.98 | 23.69% |
| 2024-03-28 | 30.40 | 32.50 | 2.08 | 6.84% | 29.70 | 33.00 | 149262 | 47514.84 | 22.64% |
| 2024-03-27 | 29.60 | 30.42 | 0.62 | 2.08% | 28.80 | 31.30 | 118491 | 35886.84 | 17.97% |
| 2024-03-26 | 27.74 | 29.80 | 1.60 | 5.67% | 26.80 | 30.00 | 87907 | 25021.96 | 13.33% |
| 2024-03-25 | 29.85 | 28.20 | -2.20 | -7.24% | 28.18 | 31.30 | 68370 | 20306.37 | 10.37% |
| 2024-03-22 | 30.52 | 30.40 | -0.90 | -2.88% | 29.62 | 31.27 | 82591 | 25079.85 | 12.53% |
| 2024-03-21 | 29.50 | 31.30 | 0.99 | 3.27% | 29.20 | 32.80 | 138797 | 42592.86 | 21.05% |
| 2024-03-20 | 28.62 | 30.31 | 1.79 | 6.28% | 28.59 | 30.36 | 110117 | 32833.07 | 16.70% |
| 2024-03-19 | 28.95 | 28.52 | -0.42 | -1.45% | 28.50 | 29.24 | 55135 | 15899.47 | 8.36% |
| 2024-03-18 | 27.96 | 28.94 | 0.74 | 2.62% | 27.96 | 29.01 | 70725 | 20311.41 | 10.73% |
| 2024-03-15 | 27.78 | 28.20 | 0.61 | 2.21% | 27.43 | 28.42 | 51900 | 14548.91 | 7.87% |
| 2024-03-14 | 28.33 | 27.59 | -0.86 | -3.02% | 26.91 | 28.37 | 62572 | 17315.83 | 9.49% |
| 2024-03-13 | 29.01 | 28.45 | -1.11 | -3.76% | 27.99 | 29.28 | 79288 | 22654.20 | 12.02% |
| 2024-03-12 | 29.16 | 29.56 | -0.02 | -0.07% | 28.71 | 30.25 | 85046 | 25148.46 | 12.90% |
| 2024-03-11 | 29.60 | 29.58 | 0.55 | 1.89% | 28.50 | 30.49 | 101510 | 29979.54 | 15.39% |
| 2024-03-08 | 27.60 | 29.03 | 0.83 | 2.94% | 26.80 | 29.29 | 102541 | 29039.60 | 15.55% |
| 2024-03-07 | 28.00 | 28.20 | -0.30 | -1.05% | 27.50 | 30.78 | 124694 | 36322.02 | 18.91% |
| 2024-03-06 | 25.85 | 28.50 | 1.45 | 5.36% | 25.50 | 29.52 | 127157 | 35640.84 | 19.28% |
| 2024-03-05 | 23.90 | 27.05 | 3.11 | 12.99% | 23.60 | 27.44 | 111583 | 28637.78 | 16.92% |
| 2024-03-04 | 24.31 | 23.94 | -0.51 | -2.09% | 23.59 | 24.56 | 44054 | 10561.85 | 6.68% |
| 2024-03-01 | 24.63 | 24.45 | -0.20 | -0.81% | 24.14 | 24.82 | 48224 | 11811.98 | 7.31% |
| 2024-02-29 | 22.63 | 24.65 | 1.65 | 7.17% | 22.45 | 25.36 | 71290 | 17159.51 | 10.81% |
| 2024-02-28 | 26.28 | 23.00 | -3.62 | -13.60% | 23.00 | 26.45 | 84464 | 21231.95 | 12.81% |
| 2024-02-27 | 26.30 | 26.62 | -0.73 | -2.67% | 25.51 | 26.85 | 96957 | 25488.15 | 14.70% |
| 2024-02-26 | 24.03 | 27.35 | 4.56 | 20.01% | 23.00 | 27.35 | 85078 | 20820.35 | 12.90% |
| 2024-02-23 | 21.60 | 22.79 | 1.26 | 5.85% | 21.60 | 22.89 | 43924 | 9751.83 | 6.66% |
| 2024-02-22 | 20.67 | 21.53 | 0.79 | 3.81% | 20.48 | 21.74 | 38141 | 8145.28 | 5.78% |
| 2024-02-21 | 20.39 | 20.74 | 0.24 | 1.17% | 20.02 | 21.48 | 43478 | 9117.03 | 6.59% |
| 2024-02-20 | 20.10 | 20.50 | 0.78 | 3.96% | 19.28 | 20.68 | 37032 | 7463.09 | 5.62% |
| 2024-02-19 | 18.99 | 19.72 | 0.75 | 3.95% | 18.94 | 20.03 | 45358 | 8844.96 | 6.88% |
| 2024-02-08 | 17.26 | 18.97 | 2.08 | 12.31% | 17.05 | 19.05 | 54875 | 9833.11 | 8.32% |
| 2024-02-07 | 18.38 | 16.89 | -1.40 | -7.65% | 16.69 | 18.38 | 46832 | 8136.84 | 7.10% |
| 2024-02-06 | 17.79 | 18.29 | 0.24 | 1.33% | 16.20 | 19.14 | 48636 | 8468.42 | 7.38% |
| 2024-02-05 | 21.37 | 18.05 | -3.35 | -15.65% | 17.54 | 21.37 | 44855 | 8393.48 | 6.80% |
| 2024-02-02 | 22.69 | 21.40 | -1.17 | -5.18% | 20.49 | 23.49 | 34186 | 7469.64 | 5.18% |
| 2024-02-01 | 22.95 | 22.57 | -0.65 | -2.80% | 22.10 | 23.29 | 28105 | 6379.33 | 4.26% |
| 2024-01-31 | 25.15 | 23.22 | -1.88 | -7.49% | 23.00 | 25.20 | 37540 | 8957.27 | 5.69% |