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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 26.60 | 27.26 | 0.78 | 2.95% | 26.30 | 27.49 | 14475 | 3912.11 | 0.94% |
| 2024-05-13 | 27.79 | 26.48 | -1.41 | -5.06% | 26.23 | 27.80 | 22959 | 6173.57 | 1.49% |
| 2024-05-10 | 28.32 | 27.89 | -0.43 | -1.52% | 27.72 | 28.75 | 14664 | 4131.31 | 0.95% |
| 2024-05-09 | 28.83 | 28.32 | -0.55 | -1.91% | 28.17 | 29.01 | 14640 | 4174.81 | 0.95% |
| 2024-05-08 | 28.91 | 28.87 | -0.30 | -1.03% | 28.60 | 29.69 | 12224 | 3543.04 | 0.79% |
| 2024-05-07 | 29.24 | 29.17 | -0.09 | -0.31% | 28.53 | 29.50 | 15220 | 4418.76 | 0.99% |
| 2024-05-06 | 27.90 | 29.26 | 1.82 | 6.63% | 27.40 | 29.40 | 25425 | 7273.50 | 1.65% |
| 2024-04-30 | 26.91 | 27.44 | 0.55 | 2.05% | 26.77 | 28.00 | 16298 | 4486.38 | 1.06% |
| 2024-04-29 | 27.00 | 26.89 | -0.17 | -0.63% | 26.31 | 27.29 | 18408 | 4910.63 | 1.19% |
| 2024-04-26 | 26.50 | 27.06 | -0.44 | -1.60% | 26.50 | 27.76 | 14126 | 3844.83 | 0.92% |
| 2024-04-25 | 27.11 | 27.50 | -0.16 | -0.58% | 26.78 | 27.69 | 13456 | 3676.54 | 0.87% |
| 2024-04-24 | 25.80 | 27.66 | 1.52 | 5.81% | 25.80 | 27.79 | 21784 | 5923.67 | 1.41% |
| 2024-04-23 | 27.18 | 26.14 | -0.05 | -0.19% | 25.65 | 27.18 | 19088 | 4998.06 | 1.24% |
| 2024-04-22 | 24.64 | 26.19 | 1.14 | 4.55% | 24.38 | 26.49 | 26577 | 6834.53 | 3.53% |
| 2024-04-19 | 25.01 | 25.05 | -0.02 | -0.08% | 23.80 | 25.50 | 33724 | 8278.88 | 4.47% |
| 2024-04-18 | 26.07 | 25.07 | -1.38 | -5.22% | 25.07 | 26.50 | 29942 | 7614.41 | 3.97% |
| 2024-04-17 | 26.00 | 26.45 | 0.06 | 0.23% | 26.00 | 27.60 | 29572 | 7913.55 | 3.92% |
| 2024-04-16 | 26.11 | 26.39 | 0.69 | 2.68% | 25.79 | 29.00 | 34788 | 9359.19 | 4.62% |
| 2024-04-15 | 27.09 | 25.70 | -1.87 | -6.78% | 25.23 | 27.55 | 24176 | 6355.05 | 3.21% |
| 2024-04-12 | 26.48 | 27.57 | 0.96 | 3.61% | 26.22 | 28.30 | 30868 | 8450.03 | 4.10% |
| 2024-04-11 | 26.04 | 26.61 | 0.52 | 1.99% | 25.00 | 27.00 | 28182 | 7336.77 | 3.74% |
| 2024-04-10 | 28.45 | 26.09 | -1.92 | -6.85% | 25.53 | 29.46 | 38173 | 10205.01 | 5.06% |
| 2024-04-09 | 28.01 | 28.01 | -0.11 | -0.39% | 27.29 | 29.08 | 14297 | 3967.82 | 1.90% |
| 2024-04-08 | 29.31 | 28.12 | -1.16 | -3.96% | 28.10 | 29.39 | 17280 | 4900.36 | 2.29% |
| 2024-04-03 | 29.30 | 29.28 | 0.16 | 0.55% | 28.60 | 29.32 | 6920 | 2007.97 | 0.92% |
| 2024-04-02 | 29.94 | 29.12 | -0.88 | -2.93% | 28.95 | 29.94 | 9562 | 2806.58 | 1.27% |
| 2024-04-01 | 29.27 | 30.00 | 0.97 | 3.34% | 29.14 | 30.67 | 12900 | 3886.21 | 1.71% |
| 2024-03-29 | 29.16 | 29.03 | -0.17 | -0.58% | 28.72 | 29.49 | 7627 | 2213.91 | 1.01% |
| 2024-03-28 | 29.68 | 29.20 | -0.63 | -2.11% | 28.81 | 29.76 | 17190 | 5006.95 | 2.28% |
| 2024-03-27 | 29.85 | 29.83 | -0.02 | -0.07% | 29.57 | 30.70 | 13751 | 4129.25 | 1.82% |
| 2024-03-26 | 30.80 | 29.85 | -0.65 | -2.13% | 29.76 | 30.80 | 10942 | 3286.63 | 1.45% |
| 2024-03-25 | 30.76 | 30.50 | -0.42 | -1.36% | 30.41 | 31.33 | 9965 | 3070.18 | 1.32% |
| 2024-03-22 | 32.20 | 30.92 | -1.18 | -3.68% | 30.85 | 32.20 | 10982 | 3420.81 | 1.46% |
| 2024-03-21 | 31.88 | 32.10 | -0.14 | -0.43% | 31.50 | 32.50 | 10910 | 3481.27 | 1.45% |
| 2024-03-20 | 31.92 | 32.24 | 0.57 | 1.80% | 31.52 | 32.48 | 12854 | 4121.76 | 1.69% |
| 2024-03-19 | 30.88 | 31.67 | 0.80 | 2.59% | 30.71 | 31.87 | 13495 | 4235.28 | 1.78% |
| 2024-03-18 | 30.83 | 30.87 | 0.15 | 0.49% | 30.15 | 31.35 | 11737 | 3613.95 | 1.54% |
| 2024-03-15 | 30.54 | 30.72 | 0.19 | 0.62% | 30.30 | 31.12 | 9526 | 2925.64 | 1.25% |
| 2024-03-14 | 31.59 | 30.53 | -1.21 | -3.81% | 30.16 | 31.89 | 22206 | 6851.29 | 2.92% |
| 2024-03-13 | 32.09 | 31.74 | -0.29 | -0.91% | 31.57 | 32.35 | 8409 | 2681.41 | 1.11% |
| 2024-03-12 | 32.16 | 32.03 | -0.12 | -0.37% | 31.93 | 32.48 | 7237 | 2326.73 | 0.95% |
| 2024-03-11 | 32.18 | 32.15 | -0.06 | -0.19% | 31.81 | 32.74 | 8799 | 2829.66 | 1.16% |
| 2024-03-08 | 31.60 | 32.21 | 0.36 | 1.13% | 31.60 | 32.55 | 10336 | 3308.01 | 1.36% |
| 2024-03-07 | 31.73 | 31.85 | 0.40 | 1.27% | 31.42 | 33.50 | 14126 | 4572.62 | 1.86% |
| 2024-03-06 | 32.06 | 31.45 | -0.60 | -1.87% | 31.17 | 32.56 | 11793 | 3727.27 | 1.55% |
| 2024-03-05 | 31.66 | 32.05 | 0.71 | 2.27% | 30.90 | 32.96 | 16865 | 5390.92 | 2.22% |
| 2024-03-04 | 31.72 | 31.34 | -0.06 | -0.19% | 30.70 | 31.80 | 5826 | 1813.78 | 0.77% |
| 2024-03-01 | 31.19 | 31.40 | 0.20 | 0.64% | 30.60 | 31.80 | 9751 | 3053.15 | 1.28% |
| 2024-02-29 | 30.55 | 31.20 | 0.10 | 0.32% | 30.55 | 31.91 | 15410 | 4792.13 | 2.03% |
| 2024-02-28 | 33.50 | 31.10 | -2.11 | -6.35% | 31.10 | 33.89 | 17025 | 5468.80 | 2.24% |
| 2024-02-27 | 32.82 | 33.21 | 0.33 | 1.00% | 32.26 | 33.39 | 5874 | 1935.38 | 0.77% |
| 2024-02-26 | 33.93 | 32.88 | -0.42 | -1.26% | 32.50 | 34.36 | 6362 | 2110.97 | 0.84% |
| 2024-02-23 | 32.99 | 33.30 | 0.20 | 0.60% | 32.33 | 33.42 | 12824 | 4229.96 | 1.69% |
| 2024-02-22 | 33.16 | 33.10 | 0.14 | 0.42% | 32.55 | 33.61 | 10799 | 3549.36 | 1.42% |
| 2024-02-21 | 31.48 | 32.96 | 1.18 | 3.71% | 31.48 | 33.47 | 15187 | 4986.42 | 2.00% |
| 2024-02-20 | 31.58 | 31.78 | 0.00 | 0.00% | 31.18 | 32.48 | 11477 | 3661.85 | 1.51% |
| 2024-02-19 | 30.27 | 31.78 | 1.43 | 4.71% | 30.00 | 31.98 | 17448 | 5444.47 | 2.30% |
| 2024-02-08 | 26.40 | 30.35 | 3.22 | 11.87% | 26.00 | 31.58 | 21636 | 6364.01 | 2.85% |
| 2024-02-07 | 28.36 | 27.13 | -1.15 | -4.07% | 26.80 | 28.36 | 23209 | 6337.23 | 3.05% |
| 2024-02-06 | 27.60 | 28.28 | 0.38 | 1.36% | 26.54 | 29.52 | 23726 | 6649.45 | 3.12% |
| 2024-02-05 | 29.61 | 27.90 | -2.15 | -7.15% | 27.00 | 29.85 | 24561 | 6875.51 | 3.23% |