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 | 28.79 | 28.91 | 0.32 | 1.12% | 27.81 | 29.57 | 66867 | 19278.25 | 4.87% |
| 2024-05-09 | 28.27 | 28.59 | 0.56 | 2.00% | 28.01 | 28.65 | 40394 | 11443.18 | 2.94% |
| 2024-05-08 | 28.60 | 28.03 | -0.67 | -2.33% | 27.66 | 28.98 | 51753 | 14529.54 | 3.77% |
| 2024-05-07 | 29.18 | 28.70 | -0.47 | -1.61% | 28.43 | 29.27 | 52453 | 15115.34 | 3.82% |
| 2024-05-06 | 29.90 | 29.17 | -0.33 | -1.12% | 28.92 | 29.98 | 65527 | 19160.18 | 4.77% |
| 2024-04-30 | 29.42 | 29.50 | 0.12 | 0.41% | 29.31 | 30.80 | 89767 | 26886.54 | 6.53% |
| 2024-04-29 | 28.30 | 29.38 | -0.75 | -2.49% | 28.30 | 30.32 | 116287 | 34007.21 | 8.46% |
| 2024-04-26 | 28.88 | 30.13 | 3.68 | 13.91% | 28.88 | 31.74 | 132670 | 40333.46 | 15.68% |
| 2024-04-25 | 26.30 | 26.45 | 0.26 | 0.99% | 25.82 | 27.49 | 60356 | 16145.38 | 7.13% |
| 2024-04-24 | 24.93 | 26.19 | 1.30 | 5.22% | 24.93 | 26.19 | 41301 | 10645.05 | 4.88% |
| 2024-04-23 | 24.60 | 24.89 | 0.34 | 1.38% | 24.60 | 25.23 | 23672 | 5914.66 | 2.80% |
| 2024-04-22 | 24.71 | 24.55 | -0.41 | -1.64% | 24.00 | 25.25 | 26969 | 6632.73 | 3.19% |
| 2024-04-19 | 25.58 | 24.96 | -0.90 | -3.48% | 24.76 | 25.92 | 35133 | 8845.39 | 4.15% |
| 2024-04-18 | 25.92 | 25.86 | -0.19 | -0.73% | 25.19 | 26.65 | 37765 | 9805.75 | 4.46% |
| 2024-04-17 | 24.98 | 26.05 | 1.65 | 6.76% | 24.98 | 26.24 | 39221 | 10131.92 | 4.63% |
| 2024-04-16 | 26.60 | 24.40 | -2.03 | -7.68% | 24.13 | 26.82 | 40160 | 10002.72 | 4.75% |
| 2024-04-15 | 27.43 | 26.43 | -1.10 | -4.00% | 25.91 | 27.58 | 41728 | 11155.29 | 4.93% |
| 2024-04-12 | 28.14 | 27.53 | -1.42 | -4.91% | 27.53 | 28.50 | 32907 | 9241.80 | 3.89% |
| 2024-04-11 | 27.40 | 28.95 | 1.26 | 4.55% | 27.40 | 29.50 | 37541 | 10607.19 | 4.44% |
| 2024-04-10 | 28.93 | 27.69 | -1.30 | -4.48% | 27.41 | 28.94 | 38351 | 10717.28 | 4.53% |
| 2024-04-09 | 28.90 | 28.99 | 0.10 | 0.35% | 28.33 | 29.33 | 32440 | 9338.51 | 3.83% |
| 2024-04-08 | 29.80 | 28.89 | -0.95 | -3.18% | 28.56 | 29.86 | 35048 | 10236.57 | 4.14% |
| 2024-04-03 | 30.80 | 29.84 | -1.18 | -3.80% | 29.60 | 31.02 | 42883 | 12863.03 | 5.07% |
| 2024-04-02 | 32.52 | 31.02 | -1.58 | -4.85% | 30.79 | 32.65 | 67579 | 21237.62 | 7.98% |
| 2024-04-01 | 32.21 | 32.60 | 0.97 | 3.07% | 31.93 | 32.80 | 71839 | 23306.52 | 8.49% |
| 2024-03-29 | 31.79 | 31.63 | -0.17 | -0.53% | 30.89 | 32.80 | 68515 | 21670.16 | 8.10% |
| 2024-03-28 | 29.37 | 31.80 | 2.45 | 8.35% | 29.36 | 32.88 | 101266 | 31804.09 | 11.97% |
| 2024-03-27 | 32.30 | 29.35 | -3.25 | -9.97% | 29.33 | 32.37 | 99621 | 30109.73 | 11.77% |
| 2024-03-26 | 33.40 | 32.60 | -2.35 | -6.72% | 32.26 | 34.38 | 122948 | 40925.68 | 14.53% |
| 2024-03-25 | 34.64 | 34.95 | 0.79 | 2.31% | 33.80 | 37.70 | 191475 | 68516.78 | 22.62% |
| 2024-03-22 | 32.60 | 34.16 | 1.01 | 3.05% | 31.71 | 34.50 | 128676 | 42992.59 | 15.20% |
| 2024-03-21 | 33.86 | 33.15 | -1.07 | -3.13% | 33.10 | 34.83 | 92463 | 31203.19 | 10.92% |
| 2024-03-20 | 32.60 | 34.22 | 1.14 | 3.45% | 32.48 | 34.58 | 126748 | 42604.32 | 14.98% |
| 2024-03-19 | 32.10 | 33.08 | 0.64 | 1.97% | 32.06 | 33.87 | 103802 | 34298.39 | 12.26% |
| 2024-03-18 | 31.80 | 32.44 | 0.68 | 2.14% | 31.50 | 32.52 | 62496 | 20073.74 | 7.38% |
| 2024-03-15 | 31.90 | 31.76 | -0.52 | -1.61% | 31.04 | 32.23 | 56771 | 17890.36 | 6.71% |
| 2024-03-14 | 32.90 | 32.28 | -1.01 | -3.03% | 31.23 | 33.50 | 75524 | 24420.64 | 8.92% |
| 2024-03-13 | 32.84 | 33.29 | 0.41 | 1.25% | 32.55 | 33.58 | 100204 | 33204.15 | 11.84% |
| 2024-03-12 | 32.20 | 32.88 | 0.88 | 2.75% | 32.20 | 34.40 | 117201 | 39026.63 | 13.85% |
| 2024-03-11 | 31.50 | 32.00 | -0.62 | -1.90% | 31.11 | 32.23 | 84162 | 26764.22 | 9.94% |
| 2024-03-08 | 30.60 | 32.62 | 1.40 | 4.48% | 30.11 | 34.80 | 131336 | 42521.98 | 15.52% |
| 2024-03-07 | 31.00 | 31.22 | 0.02 | 0.06% | 30.52 | 32.43 | 92136 | 28967.96 | 10.89% |
| 2024-03-06 | 30.70 | 31.20 | -0.78 | -2.44% | 30.54 | 31.51 | 72396 | 22526.14 | 8.55% |
| 2024-03-05 | 31.15 | 31.98 | 0.29 | 0.92% | 30.70 | 33.59 | 129679 | 41507.07 | 15.32% |
| 2024-03-04 | 30.70 | 31.69 | 0.90 | 2.92% | 30.28 | 32.15 | 111641 | 35039.16 | 13.19% |
| 2024-03-01 | 30.22 | 30.79 | 0.36 | 1.18% | 30.16 | 31.18 | 103548 | 31692.97 | 12.23% |
| 2024-02-29 | 27.50 | 30.43 | 2.21 | 7.83% | 27.50 | 31.05 | 118728 | 35717.28 | 14.03% |
| 2024-02-28 | 32.23 | 28.22 | -4.88 | -14.74% | 28.22 | 32.87 | 160441 | 49815.70 | 18.96% |
| 2024-02-27 | 30.65 | 33.10 | 0.67 | 2.07% | 30.40 | 33.57 | 188163 | 59548.62 | 22.23% |
| 2024-02-26 | 35.63 | 32.43 | -0.62 | -1.88% | 32.00 | 35.63 | 232206 | 79442.70 | 27.44% |
| 2024-02-23 | 33.05 | 33.05 | 5.51 | 20.01% | 33.05 | 33.05 | 37561 | 12413.86 | 4.44% |
| 2024-02-22 | 25.50 | 27.54 | 4.59 | 20.00% | 25.00 | 27.54 | 33157 | 9008.36 | 3.92% |
| 2024-02-21 | 22.38 | 22.95 | 0.22 | 0.97% | 22.30 | 23.90 | 48746 | 11285.98 | 5.76% |
| 2024-02-20 | 22.07 | 22.73 | 0.66 | 2.99% | 21.50 | 23.19 | 46354 | 10460.06 | 5.48% |
| 2024-02-19 | 21.22 | 22.07 | 1.50 | 7.29% | 21.22 | 22.24 | 53188 | 11592.79 | 6.28% |
| 2024-02-08 | 18.70 | 20.57 | 2.04 | 11.01% | 18.66 | 20.80 | 52769 | 10334.77 | 6.23% |
| 2024-02-07 | 19.41 | 18.53 | -0.90 | -4.63% | 18.04 | 20.44 | 54539 | 10513.22 | 6.44% |
| 2024-02-06 | 18.48 | 19.43 | 0.43 | 2.26% | 17.02 | 20.55 | 56588 | 10462.29 | 6.69% |
| 2024-02-05 | 22.05 | 19.00 | -3.54 | -15.71% | 18.50 | 22.46 | 55448 | 10931.61 | 6.55% |
| 2024-02-02 | 23.60 | 22.54 | -1.06 | -4.49% | 21.51 | 24.68 | 37834 | 8728.39 | 4.47% |
| 2024-02-01 | 23.49 | 23.60 | -0.09 | -0.38% | 22.73 | 24.34 | 34278 | 8093.48 | 4.05% |