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 | 28.66 | 29.11 | -0.32 | -1.09% | 28.44 | 29.53 | 94555 | 27361.44 | 10.45% |
| 2024-05-08 | 27.50 | 29.43 | 1.59 | 5.71% | 26.57 | 29.65 | 135455 | 38383.56 | 14.96% |
| 2024-05-07 | 27.04 | 27.84 | 0.58 | 2.13% | 26.75 | 28.20 | 84449 | 23305.49 | 9.33% |
| 2024-05-06 | 26.03 | 27.26 | 0.55 | 2.06% | 26.01 | 27.26 | 77153 | 20628.77 | 8.52% |
| 2024-04-30 | 27.05 | 26.71 | -1.00 | -3.61% | 26.38 | 27.32 | 70939 | 19001.76 | 7.84% |
| 2024-04-29 | 26.64 | 27.71 | 1.14 | 4.29% | 26.36 | 27.99 | 100509 | 27544.53 | 11.10% |
| 2024-04-26 | 26.19 | 26.57 | 0.67 | 2.59% | 26.03 | 26.90 | 87013 | 23084.56 | 9.61% |
| 2024-04-25 | 26.95 | 25.90 | -1.50 | -5.47% | 25.76 | 27.38 | 101472 | 26888.63 | 11.21% |
| 2024-04-24 | 27.25 | 27.40 | -0.45 | -1.62% | 26.35 | 27.67 | 96749 | 26177.77 | 10.69% |
| 2024-04-23 | 26.39 | 27.85 | 0.86 | 3.19% | 26.29 | 28.58 | 120031 | 32883.52 | 13.26% |
| 2024-04-22 | 28.33 | 26.99 | -2.34 | -7.98% | 26.17 | 28.70 | 121412 | 32666.23 | 13.41% |
| 2024-04-19 | 28.82 | 29.33 | -0.67 | -2.23% | 28.16 | 30.60 | 140002 | 40635.09 | 15.47% |
| 2024-04-18 | 31.94 | 30.00 | -2.86 | -8.70% | 29.70 | 32.00 | 192387 | 59001.30 | 21.25% |
| 2024-04-17 | 28.20 | 32.86 | 5.48 | 20.01% | 28.11 | 32.86 | 227326 | 68921.49 | 25.11% |
| 2024-04-16 | 22.63 | 27.38 | 4.56 | 19.98% | 21.23 | 27.38 | 161156 | 40320.16 | 17.80% |
| 2024-04-15 | 23.95 | 22.82 | -1.34 | -5.55% | 22.00 | 24.60 | 94547 | 22023.51 | 10.44% |
| 2024-04-12 | 25.07 | 24.16 | 1.16 | 5.04% | 23.96 | 27.58 | 150292 | 38099.30 | 16.60% |
| 2024-04-11 | 20.55 | 23.00 | 2.72 | 13.41% | 20.38 | 23.45 | 96650 | 21234.55 | 10.68% |
| 2024-04-10 | 19.65 | 20.28 | 0.57 | 2.89% | 19.16 | 21.65 | 43593 | 8875.33 | 4.82% |
| 2024-04-09 | 19.13 | 19.71 | 0.76 | 4.01% | 18.96 | 19.71 | 13942 | 2708.73 | 1.54% |
| 2024-04-08 | 19.65 | 18.95 | -0.63 | -3.22% | 18.82 | 19.65 | 15355 | 2922.29 | 1.70% |
| 2024-04-03 | 19.80 | 19.58 | -0.34 | -1.71% | 19.17 | 19.98 | 16982 | 3310.64 | 1.88% |
| 2024-04-02 | 20.23 | 19.92 | -0.41 | -2.02% | 19.70 | 20.33 | 20752 | 4137.28 | 2.29% |
| 2024-04-01 | 19.79 | 20.33 | 0.55 | 2.78% | 19.79 | 20.59 | 25931 | 5254.84 | 2.86% |
| 2024-03-29 | 19.51 | 19.78 | 0.36 | 1.85% | 19.32 | 19.85 | 13550 | 2651.42 | 1.50% |
| 2024-03-28 | 18.41 | 19.42 | 0.81 | 4.35% | 18.41 | 19.85 | 23063 | 4444.51 | 2.55% |
| 2024-03-27 | 19.57 | 18.61 | -0.95 | -4.86% | 18.61 | 19.65 | 17700 | 3385.07 | 1.96% |
| 2024-03-26 | 19.26 | 19.56 | 0.14 | 0.72% | 18.94 | 19.78 | 25524 | 4939.93 | 2.82% |
| 2024-03-25 | 19.95 | 19.42 | -0.54 | -2.71% | 19.36 | 20.35 | 28565 | 5701.84 | 3.16% |
| 2024-03-22 | 20.61 | 19.96 | -0.49 | -2.40% | 19.90 | 20.80 | 35021 | 7123.83 | 3.87% |
| 2024-03-21 | 20.80 | 20.45 | -0.21 | -1.02% | 19.78 | 20.88 | 39746 | 8056.45 | 4.39% |
| 2024-03-20 | 19.80 | 20.66 | 0.86 | 4.34% | 19.62 | 21.14 | 50254 | 10231.91 | 5.55% |
| 2024-03-19 | 19.41 | 19.80 | 0.37 | 1.90% | 19.11 | 19.85 | 40000 | 7851.52 | 4.42% |
| 2024-03-18 | 19.50 | 19.43 | 0.34 | 1.78% | 18.90 | 19.50 | 45552 | 8741.39 | 5.03% |
| 2024-03-15 | 18.05 | 19.09 | 0.90 | 4.95% | 17.98 | 19.10 | 42493 | 7945.37 | 4.69% |
| 2024-03-14 | 18.47 | 18.19 | -0.40 | -2.15% | 17.73 | 18.64 | 27326 | 4968.28 | 3.02% |
| 2024-03-13 | 18.28 | 18.59 | 0.25 | 1.36% | 18.27 | 18.79 | 26211 | 4847.81 | 2.90% |
| 2024-03-12 | 18.25 | 18.34 | 0.09 | 0.49% | 17.81 | 18.48 | 27319 | 4974.10 | 3.02% |
| 2024-03-11 | 17.99 | 18.25 | 0.13 | 0.72% | 17.70 | 18.26 | 28976 | 5222.74 | 3.20% |
| 2024-03-08 | 18.28 | 18.12 | -0.50 | -2.69% | 17.50 | 18.34 | 44240 | 7927.88 | 4.89% |
| 2024-03-07 | 17.93 | 18.62 | 0.88 | 4.96% | 17.75 | 19.62 | 58157 | 10753.68 | 6.42% |
| 2024-03-06 | 17.13 | 17.74 | 0.55 | 3.20% | 16.89 | 17.80 | 25428 | 4432.37 | 2.81% |
| 2024-03-05 | 17.68 | 17.19 | -0.55 | -3.10% | 17.10 | 17.90 | 21292 | 3705.08 | 2.35% |
| 2024-03-04 | 18.30 | 17.74 | -0.21 | -1.17% | 17.25 | 18.30 | 21946 | 3885.56 | 2.42% |
| 2024-03-01 | 17.40 | 17.95 | 0.52 | 2.98% | 17.27 | 18.18 | 31020 | 5523.22 | 3.43% |
| 2024-02-29 | 16.22 | 17.43 | 0.78 | 4.68% | 16.18 | 17.45 | 32760 | 5587.39 | 3.62% |
| 2024-02-28 | 18.70 | 16.65 | -2.14 | -11.39% | 16.60 | 19.30 | 49910 | 8944.88 | 5.51% |
| 2024-02-27 | 17.75 | 18.79 | 0.70 | 3.87% | 17.51 | 18.79 | 34787 | 6388.09 | 3.84% |
| 2024-02-26 | 18.00 | 18.09 | 0.54 | 3.08% | 17.68 | 18.48 | 35909 | 6500.22 | 3.97% |
| 2024-02-23 | 16.52 | 17.55 | 1.03 | 6.23% | 16.52 | 17.65 | 31977 | 5470.80 | 3.53% |
| 2024-02-22 | 15.82 | 16.52 | 0.77 | 4.89% | 15.75 | 16.73 | 20857 | 3367.89 | 2.30% |
| 2024-02-21 | 15.03 | 15.75 | 0.50 | 3.28% | 14.88 | 16.29 | 27770 | 4391.92 | 3.07% |
| 2024-02-20 | 14.77 | 15.25 | 0.44 | 2.97% | 14.46 | 15.26 | 21602 | 3237.28 | 2.39% |
| 2024-02-19 | 14.12 | 14.81 | 0.98 | 7.09% | 14.12 | 15.21 | 36414 | 5372.41 | 4.02% |
| 2024-02-08 | 12.08 | 13.83 | 1.74 | 14.39% | 12.02 | 13.83 | 35004 | 4511.57 | 3.87% |
| 2024-02-07 | 13.06 | 12.09 | -1.10 | -8.34% | 11.94 | 13.12 | 34249 | 4275.46 | 3.78% |
| 2024-02-06 | 12.95 | 13.19 | 0.04 | 0.30% | 11.83 | 13.72 | 33811 | 4269.42 | 3.73% |
| 2024-02-05 | 15.50 | 13.15 | -2.56 | -16.30% | 13.03 | 15.55 | 30223 | 4171.47 | 3.34% |
| 2024-02-02 | 16.64 | 15.71 | -1.01 | -6.04% | 14.98 | 17.04 | 20839 | 3314.80 | 2.30% |
| 2024-02-01 | 16.96 | 16.72 | -0.28 | -1.65% | 16.26 | 17.18 | 18948 | 3164.50 | 2.09% |
| 2024-01-31 | 18.74 | 17.00 | -1.62 | -8.70% | 17.00 | 18.74 | 17675 | 3112.05 | 1.95% |