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 | 28.88 | 28.99 | 0.18 | 0.62% | 28.42 | 29.55 | 46695 | 13448.86 | 10.90% |
| 2024-05-08 | 28.67 | 28.81 | -0.44 | -1.50% | 28.42 | 30.17 | 61080 | 17777.01 | 14.25% |
| 2024-05-07 | 27.30 | 29.25 | 1.58 | 5.71% | 27.25 | 29.44 | 84366 | 24180.79 | 19.69% |
| 2024-05-06 | 26.20 | 27.67 | 1.67 | 6.42% | 26.20 | 27.72 | 50021 | 13585.20 | 11.67% |
| 2024-04-30 | 27.18 | 26.00 | -1.46 | -5.32% | 25.97 | 27.41 | 41475 | 11014.56 | 9.68% |
| 2024-04-29 | 26.75 | 27.46 | 0.29 | 1.07% | 26.00 | 27.87 | 46051 | 12491.71 | 10.75% |
| 2024-04-26 | 26.67 | 27.17 | -0.22 | -0.80% | 26.62 | 27.69 | 50530 | 13690.46 | 11.79% |
| 2024-04-25 | 27.42 | 27.39 | -0.60 | -2.14% | 27.23 | 29.00 | 55291 | 15557.45 | 12.90% |
| 2024-04-24 | 27.42 | 27.99 | -0.61 | -2.13% | 27.10 | 28.45 | 56839 | 15834.92 | 13.26% |
| 2024-04-23 | 26.88 | 28.60 | 1.42 | 5.22% | 26.28 | 28.96 | 74820 | 20655.87 | 17.46% |
| 2024-04-22 | 27.90 | 27.18 | -1.93 | -6.63% | 26.83 | 28.82 | 64694 | 17822.54 | 15.10% |
| 2024-04-19 | 27.62 | 29.11 | -0.03 | -0.10% | 27.33 | 31.20 | 107646 | 31271.96 | 25.12% |
| 2024-04-18 | 25.98 | 29.14 | 3.74 | 14.72% | 25.64 | 29.52 | 101126 | 27907.00 | 23.60% |
| 2024-04-17 | 25.35 | 25.40 | 1.40 | 5.83% | 24.87 | 26.44 | 56920 | 14507.75 | 13.28% |
| 2024-04-16 | 27.49 | 24.00 | -4.53 | -15.88% | 23.80 | 27.67 | 79242 | 20116.03 | 18.49% |
| 2024-04-15 | 27.00 | 28.53 | 0.82 | 2.96% | 26.44 | 29.64 | 97398 | 27636.87 | 22.73% |
| 2024-04-12 | 27.10 | 27.71 | -0.69 | -2.43% | 26.50 | 30.50 | 108918 | 30500.92 | 25.41% |
| 2024-04-11 | 23.68 | 28.40 | 4.73 | 19.98% | 23.68 | 28.40 | 70262 | 19152.59 | 16.40% |
| 2024-04-10 | 24.08 | 23.67 | -0.58 | -2.39% | 22.80 | 24.25 | 24754 | 5849.31 | 5.78% |
| 2024-04-09 | 24.62 | 24.25 | -0.64 | -2.57% | 23.92 | 25.34 | 25547 | 6238.53 | 5.96% |
| 2024-04-08 | 26.46 | 24.89 | -2.11 | -7.81% | 24.60 | 26.46 | 40717 | 10439.44 | 9.50% |
| 2024-04-03 | 25.00 | 27.00 | 1.87 | 7.44% | 24.87 | 27.37 | 55734 | 14575.51 | 13.01% |
| 2024-04-02 | 26.05 | 25.13 | -1.17 | -4.45% | 25.02 | 27.80 | 52158 | 13739.12 | 12.17% |
| 2024-04-01 | 24.92 | 26.30 | 1.40 | 5.62% | 24.52 | 26.30 | 45414 | 11638.20 | 10.60% |
| 2024-03-29 | 23.83 | 24.90 | 0.95 | 3.97% | 23.57 | 25.26 | 39495 | 9786.42 | 9.22% |
| 2024-03-28 | 22.50 | 23.95 | 0.89 | 3.86% | 22.50 | 24.60 | 27789 | 6565.82 | 6.48% |
| 2024-03-27 | 23.57 | 23.06 | -1.39 | -5.69% | 22.90 | 24.97 | 33088 | 7902.08 | 7.72% |
| 2024-03-26 | 22.22 | 24.45 | 2.15 | 9.64% | 21.80 | 26.00 | 47108 | 11279.77 | 10.99% |
| 2024-03-25 | 23.25 | 22.30 | -1.43 | -6.03% | 22.30 | 23.66 | 16910 | 3892.40 | 3.95% |
| 2024-03-22 | 23.60 | 23.73 | -0.38 | -1.58% | 23.47 | 24.48 | 26749 | 6376.03 | 6.24% |
| 2024-03-21 | 23.65 | 24.11 | 0.30 | 1.26% | 23.02 | 24.18 | 26617 | 6230.26 | 6.21% |
| 2024-03-20 | 22.50 | 23.81 | 1.30 | 5.78% | 22.40 | 24.58 | 36479 | 8625.24 | 8.51% |
| 2024-03-19 | 22.56 | 22.51 | 0.05 | 0.22% | 22.24 | 22.88 | 9951 | 2248.84 | 2.32% |
| 2024-03-18 | 22.13 | 22.46 | 0.48 | 2.18% | 21.99 | 22.48 | 9781 | 2178.30 | 2.28% |
| 2024-03-15 | 21.27 | 21.98 | 0.65 | 3.05% | 21.16 | 22.14 | 11789 | 2561.66 | 2.75% |
| 2024-03-14 | 21.61 | 21.33 | -0.28 | -1.30% | 21.08 | 21.92 | 8632 | 1856.95 | 2.01% |
| 2024-03-13 | 21.47 | 21.61 | -0.05 | -0.23% | 21.33 | 21.73 | 8886 | 1911.03 | 2.07% |
| 2024-03-12 | 21.51 | 21.66 | 0.16 | 0.74% | 21.13 | 21.88 | 11997 | 2574.95 | 2.80% |
| 2024-03-11 | 21.09 | 21.50 | 0.20 | 0.94% | 20.90 | 21.55 | 13558 | 2886.47 | 3.16% |
| 2024-03-08 | 20.88 | 21.30 | 0.69 | 3.35% | 20.71 | 21.87 | 14305 | 3064.73 | 3.34% |
| 2024-03-07 | 20.92 | 20.61 | -0.31 | -1.48% | 20.59 | 21.29 | 8140 | 1709.37 | 1.90% |
| 2024-03-06 | 20.63 | 20.92 | 0.27 | 1.31% | 20.20 | 21.15 | 6291 | 1311.10 | 1.47% |
| 2024-03-05 | 21.06 | 20.65 | -0.61 | -2.87% | 20.51 | 21.21 | 7440 | 1548.75 | 1.74% |
| 2024-03-04 | 21.21 | 21.26 | 0.05 | 0.24% | 20.83 | 21.44 | 5827 | 1233.98 | 1.36% |
| 2024-03-01 | 21.25 | 21.21 | -0.06 | -0.28% | 20.81 | 21.59 | 9757 | 2060.65 | 2.28% |
| 2024-02-29 | 20.07 | 21.27 | 0.73 | 3.55% | 20.01 | 21.27 | 12175 | 2539.04 | 2.84% |
| 2024-02-28 | 22.03 | 20.54 | -1.48 | -6.72% | 20.54 | 22.85 | 22642 | 4923.39 | 5.28% |
| 2024-02-27 | 21.67 | 22.02 | 0.65 | 3.04% | 21.09 | 22.11 | 14347 | 3093.03 | 3.35% |
| 2024-02-26 | 21.12 | 21.37 | 0.65 | 3.14% | 20.72 | 21.47 | 12441 | 2635.04 | 2.90% |
| 2024-02-23 | 20.33 | 20.72 | 0.48 | 2.37% | 20.08 | 20.78 | 12128 | 2481.32 | 2.83% |
| 2024-02-22 | 19.90 | 20.24 | 0.29 | 1.45% | 19.75 | 20.35 | 10359 | 2083.78 | 2.42% |
| 2024-02-21 | 19.42 | 19.95 | 0.05 | 0.25% | 19.18 | 20.98 | 14616 | 2936.49 | 3.41% |
| 2024-02-20 | 19.27 | 19.90 | 0.65 | 3.38% | 18.89 | 20.47 | 13259 | 2638.44 | 3.09% |
| 2024-02-19 | 19.41 | 19.25 | 0.64 | 3.44% | 18.77 | 19.47 | 10508 | 2013.64 | 2.45% |
| 2024-02-08 | 16.95 | 18.61 | 1.82 | 10.84% | 16.51 | 18.88 | 13761 | 2450.69 | 3.21% |
| 2024-02-07 | 17.85 | 16.79 | -0.69 | -3.95% | 16.51 | 17.99 | 12246 | 2101.68 | 2.86% |
| 2024-02-06 | 16.18 | 17.48 | 0.79 | 4.73% | 15.53 | 18.11 | 13873 | 2324.34 | 3.24% |
| 2024-02-05 | 18.62 | 16.69 | -2.26 | -11.93% | 16.21 | 19.00 | 15651 | 2680.56 | 3.65% |
| 2024-02-02 | 20.52 | 18.95 | -1.33 | -6.56% | 18.23 | 20.69 | 10849 | 2102.87 | 2.53% |
| 2024-02-01 | 20.61 | 20.28 | -0.34 | -1.65% | 19.82 | 20.77 | 7288 | 1477.46 | 1.70% |
| 2024-01-31 | 21.94 | 20.62 | -1.32 | -6.02% | 20.62 | 22.05 | 7139 | 1509.56 | 1.67% |