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 | 27.46 | 27.09 | -0.88 | -3.15% | 26.86 | 28.80 | 49352 | 13485.95 | 19.22% |
| 2024-05-09 | 27.86 | 27.97 | 0.57 | 2.08% | 27.61 | 29.30 | 65969 | 18734.49 | 25.68% |
| 2024-05-08 | 28.15 | 27.40 | -1.24 | -4.33% | 27.37 | 29.40 | 58627 | 16488.90 | 22.83% |
| 2024-05-07 | 28.96 | 28.64 | -0.88 | -2.98% | 28.30 | 30.00 | 91489 | 26649.44 | 35.62% |
| 2024-05-06 | 27.91 | 29.52 | 1.32 | 4.68% | 27.00 | 29.84 | 103552 | 29633.96 | 40.32% |
| 2024-04-30 | 26.55 | 28.20 | 0.41 | 1.48% | 26.00 | 29.84 | 112432 | 31051.60 | 43.77% |
| 2024-04-29 | 25.66 | 27.79 | 2.93 | 11.79% | 25.66 | 29.20 | 103136 | 28320.88 | 40.16% |
| 2024-04-26 | 23.59 | 24.86 | 0.98 | 4.10% | 23.46 | 25.43 | 72331 | 17798.74 | 28.16% |
| 2024-04-25 | 23.66 | 23.88 | 0.22 | 0.93% | 23.35 | 24.65 | 60779 | 14652.61 | 23.66% |
| 2024-04-24 | 22.00 | 23.66 | 1.66 | 7.55% | 21.71 | 24.49 | 65962 | 15364.61 | 25.68% |
| 2024-04-23 | 22.20 | 22.00 | -0.12 | -0.54% | 21.75 | 23.10 | 44402 | 9899.13 | 17.29% |
| 2024-04-22 | 23.18 | 22.12 | -1.12 | -4.82% | 21.08 | 23.30 | 49382 | 10969.53 | 19.23% |
| 2024-04-19 | 23.52 | 23.24 | -1.04 | -4.28% | 22.78 | 24.90 | 59519 | 14026.76 | 23.17% |
| 2024-04-18 | 24.50 | 24.28 | -0.27 | -1.10% | 23.54 | 25.20 | 61790 | 15122.02 | 24.06% |
| 2024-04-17 | 22.88 | 24.55 | 1.35 | 5.82% | 22.70 | 24.98 | 64739 | 15785.83 | 25.21% |
| 2024-04-16 | 27.00 | 23.20 | -5.49 | -19.14% | 22.95 | 27.26 | 89525 | 22092.43 | 34.86% |
| 2024-04-15 | 26.80 | 28.69 | 0.83 | 2.98% | 26.51 | 29.50 | 97722 | 27719.47 | 38.05% |
| 2024-04-12 | 28.00 | 27.86 | 1.98 | 7.65% | 27.15 | 29.97 | 102405 | 29366.61 | 39.87% |
| 2024-04-11 | 26.02 | 25.88 | -2.27 | -8.06% | 25.68 | 27.97 | 66240 | 17763.45 | 25.79% |
| 2024-04-10 | 27.50 | 28.15 | 0.93 | 3.42% | 24.82 | 28.75 | 95156 | 25649.23 | 37.05% |
| 2024-04-09 | 29.15 | 27.22 | -3.26 | -10.70% | 26.88 | 29.99 | 93248 | 26429.16 | 36.31% |
| 2024-04-08 | 28.78 | 30.48 | 1.07 | 3.64% | 28.18 | 31.11 | 100465 | 29974.55 | 39.12% |
| 2024-04-03 | 27.90 | 29.41 | 0.11 | 0.38% | 27.65 | 33.38 | 136941 | 41693.04 | 53.32% |
| 2024-04-02 | 26.00 | 29.30 | 2.75 | 10.36% | 24.51 | 29.99 | 138371 | 37595.20 | 53.87% |
| 2024-04-01 | 25.55 | 26.55 | -0.19 | -0.71% | 24.66 | 28.66 | 112194 | 29947.29 | 43.68% |
| 2024-03-29 | 24.92 | 26.74 | 2.34 | 9.59% | 24.19 | 28.55 | 123911 | 33216.64 | 48.24% |
| 2024-03-28 | 23.17 | 24.40 | 1.04 | 4.45% | 22.90 | 24.51 | 77222 | 18440.47 | 30.07% |
| 2024-03-27 | 26.75 | 23.36 | -3.57 | -13.26% | 21.54 | 26.75 | 78977 | 18717.19 | 30.75% |
| 2024-03-26 | 25.90 | 26.93 | 1.06 | 4.10% | 25.40 | 27.25 | 90217 | 23786.81 | 35.13% |
| 2024-03-25 | 27.25 | 25.87 | -2.42 | -8.55% | 25.08 | 27.50 | 92560 | 24234.48 | 36.04% |
| 2024-03-22 | 30.01 | 28.29 | -2.71 | -8.74% | 27.93 | 30.01 | 110333 | 31787.54 | 42.96% |
| 2024-03-21 | 30.79 | 31.00 | -2.48 | -7.41% | 29.81 | 32.44 | 136251 | 42211.61 | 53.05% |
| 2024-03-20 | 28.74 | 33.48 | 4.60 | 15.93% | 27.58 | 34.30 | 165341 | 51014.13 | 64.38% |
| 2024-03-19 | 29.40 | 28.88 | 1.51 | 5.52% | 26.45 | 32.64 | 178939 | 53309.38 | 69.67% |
| 2024-03-18 | 25.82 | 27.37 | 4.56 | 19.99% | 25.03 | 27.37 | 103233 | 27539.46 | 40.19% |
| 2024-03-15 | 18.33 | 22.81 | 3.80 | 19.99% | 18.10 | 22.81 | 117707 | 24279.26 | 45.83% |
| 2024-03-14 | 16.13 | 19.01 | 3.17 | 20.01% | 16.10 | 19.01 | 132726 | 23864.94 | 51.68% |
| 2024-03-13 | 15.35 | 15.84 | -0.38 | -2.34% | 15.01 | 16.12 | 59000 | 9117.94 | 22.97% |
| 2024-03-12 | 15.66 | 16.22 | 0.65 | 4.17% | 15.46 | 16.31 | 37326 | 5934.57 | 14.53% |
| 2024-03-11 | 15.45 | 15.57 | 0.02 | 0.13% | 15.11 | 15.60 | 30556 | 4711.29 | 11.90% |
| 2024-03-08 | 15.67 | 15.55 | -0.63 | -3.89% | 15.08 | 15.98 | 43615 | 6746.43 | 16.98% |
| 2024-03-07 | 16.35 | 16.18 | 0.77 | 5.00% | 16.00 | 18.05 | 60944 | 10162.94 | 23.73% |
| 2024-03-06 | 15.01 | 15.41 | 0.30 | 1.99% | 14.95 | 15.68 | 23112 | 3545.13 | 9.00% |
| 2024-03-05 | 15.77 | 15.11 | -0.55 | -3.51% | 14.88 | 15.88 | 26296 | 4004.20 | 10.24% |
| 2024-03-04 | 15.46 | 15.66 | 0.14 | 0.90% | 15.22 | 16.11 | 32108 | 5032.98 | 12.50% |
| 2024-03-01 | 15.55 | 15.52 | 0.26 | 1.70% | 15.15 | 15.83 | 35046 | 5427.06 | 13.65% |
| 2024-02-29 | 14.48 | 15.26 | 0.62 | 4.23% | 14.15 | 15.34 | 44150 | 6610.83 | 17.19% |
| 2024-02-28 | 16.97 | 14.64 | -2.56 | -14.88% | 14.50 | 17.02 | 65676 | 10551.19 | 25.57% |
| 2024-02-27 | 16.58 | 17.20 | -0.31 | -1.77% | 16.30 | 18.02 | 76703 | 12951.06 | 29.86% |
| 2024-02-26 | 15.50 | 17.51 | 2.92 | 20.01% | 14.65 | 17.51 | 58801 | 9386.87 | 22.89% |
| 2024-02-23 | 13.82 | 14.59 | 0.69 | 4.96% | 13.72 | 14.59 | 31519 | 4494.99 | 12.27% |
| 2024-02-22 | 13.11 | 13.90 | 0.70 | 5.30% | 13.00 | 13.90 | 32978 | 4445.82 | 12.84% |
| 2024-02-21 | 12.30 | 13.20 | 0.85 | 6.88% | 12.08 | 13.46 | 36666 | 4745.60 | 14.28% |
| 2024-02-20 | 11.99 | 12.35 | 0.43 | 3.61% | 11.63 | 12.52 | 33487 | 4067.13 | 13.04% |
| 2024-02-19 | 11.09 | 11.92 | 0.83 | 7.48% | 11.03 | 11.99 | 42444 | 4926.71 | 16.53% |
| 2024-02-08 | 10.20 | 11.09 | 0.93 | 9.15% | 9.00 | 11.13 | 48963 | 4920.70 | 19.06% |
| 2024-02-07 | 12.25 | 10.16 | -2.09 | -17.06% | 9.80 | 12.25 | 37848 | 4096.87 | 14.74% |
| 2024-02-06 | 12.46 | 12.25 | -0.64 | -4.97% | 11.01 | 12.99 | 29848 | 3514.71 | 11.62% |
| 2024-02-05 | 15.66 | 12.89 | -2.77 | -17.69% | 12.53 | 15.84 | 31210 | 4195.52 | 12.15% |
| 2024-02-02 | 17.20 | 15.66 | -1.49 | -8.69% | 15.12 | 17.79 | 20836 | 3386.73 | 8.11% |
| 2024-02-01 | 17.58 | 17.15 | -0.73 | -4.08% | 16.73 | 17.68 | 16525 | 2845.28 | 6.43% |