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 | 27.43 | 27.91 | 0.44 | 1.60% | 27.40 | 28.23 | 10793 | 3018.63 | 1.51% |
| 2024-05-08 | 28.10 | 27.47 | -0.51 | -1.82% | 27.43 | 28.25 | 12853 | 3567.70 | 1.80% |
| 2024-05-07 | 27.70 | 27.98 | 0.28 | 1.01% | 27.54 | 28.25 | 12110 | 3379.96 | 1.69% |
| 2024-05-06 | 27.35 | 27.70 | 0.48 | 1.76% | 27.35 | 27.88 | 11191 | 3099.19 | 1.57% |
| 2024-04-30 | 27.44 | 27.22 | -0.24 | -0.87% | 26.95 | 27.51 | 8768 | 2385.40 | 1.23% |
| 2024-04-29 | 26.95 | 27.46 | 0.51 | 1.89% | 26.90 | 27.62 | 14703 | 4024.58 | 2.06% |
| 2024-04-26 | 26.44 | 26.95 | 0.48 | 1.81% | 26.32 | 27.45 | 15214 | 4102.35 | 2.13% |
| 2024-04-25 | 26.09 | 26.47 | 0.23 | 0.88% | 25.96 | 26.97 | 11822 | 3137.18 | 1.65% |
| 2024-04-24 | 25.94 | 26.24 | 0.51 | 1.98% | 25.22 | 26.28 | 12387 | 3189.65 | 1.73% |
| 2024-04-23 | 26.56 | 25.73 | -1.57 | -5.75% | 25.42 | 26.56 | 25089 | 6510.03 | 3.51% |
| 2024-04-22 | 25.79 | 27.30 | 1.51 | 5.85% | 25.79 | 27.70 | 19148 | 5170.31 | 2.68% |
| 2024-04-19 | 25.71 | 25.79 | -0.22 | -0.85% | 25.31 | 25.97 | 7123 | 1829.15 | 1.00% |
| 2024-04-18 | 25.94 | 26.01 | -0.20 | -0.76% | 25.70 | 26.48 | 9616 | 2508.84 | 1.35% |
| 2024-04-17 | 24.70 | 26.21 | 1.60 | 6.50% | 24.69 | 26.23 | 13744 | 3512.96 | 1.92% |
| 2024-04-16 | 25.00 | 24.61 | -0.60 | -2.38% | 24.21 | 25.15 | 14218 | 3499.65 | 1.99% |
| 2024-04-15 | 26.00 | 25.21 | -0.85 | -3.26% | 24.88 | 26.30 | 17161 | 4355.06 | 2.40% |
| 2024-04-12 | 26.30 | 26.06 | -0.37 | -1.40% | 25.96 | 26.86 | 6252 | 1642.54 | 0.87% |
| 2024-04-11 | 26.29 | 26.43 | -0.06 | -0.23% | 26.18 | 26.95 | 6956 | 1847.56 | 0.97% |
| 2024-04-10 | 27.55 | 26.49 | -1.07 | -3.88% | 26.43 | 27.56 | 10240 | 2741.83 | 1.43% |
| 2024-04-09 | 26.91 | 27.56 | 0.64 | 2.38% | 26.69 | 27.66 | 8300 | 2262.46 | 1.16% |
| 2024-04-08 | 27.87 | 26.92 | -0.95 | -3.41% | 26.91 | 28.05 | 10081 | 2755.68 | 1.41% |
| 2024-04-03 | 28.00 | 27.87 | -0.03 | -0.11% | 27.61 | 28.15 | 7363 | 2055.07 | 1.03% |
| 2024-04-02 | 28.39 | 27.90 | -0.57 | -2.00% | 27.55 | 28.40 | 14959 | 4171.59 | 2.09% |
| 2024-04-01 | 28.22 | 28.47 | 0.40 | 1.43% | 28.03 | 28.92 | 14588 | 4159.56 | 2.04% |
| 2024-03-29 | 27.71 | 28.07 | 0.42 | 1.52% | 27.64 | 28.36 | 10673 | 2986.87 | 1.49% |
| 2024-03-28 | 27.60 | 27.65 | 0.05 | 0.18% | 27.44 | 28.18 | 9545 | 2656.78 | 1.34% |
| 2024-03-27 | 28.01 | 27.60 | -0.49 | -1.74% | 27.59 | 28.28 | 9082 | 2532.70 | 1.27% |
| 2024-03-26 | 28.20 | 28.09 | -0.12 | -0.43% | 28.05 | 28.94 | 14924 | 4242.67 | 2.09% |
| 2024-03-25 | 29.64 | 28.21 | -1.35 | -4.57% | 28.08 | 29.76 | 12753 | 3692.96 | 1.78% |
| 2024-03-22 | 30.19 | 29.56 | -0.62 | -2.05% | 29.37 | 30.34 | 7677 | 2280.31 | 1.07% |
| 2024-03-21 | 30.59 | 30.18 | -0.30 | -0.98% | 29.83 | 30.72 | 8481 | 2558.27 | 1.19% |
| 2024-03-20 | 31.25 | 30.48 | -0.27 | -0.88% | 30.15 | 31.25 | 10845 | 3296.20 | 1.52% |
| 2024-03-19 | 30.93 | 30.75 | -0.18 | -0.58% | 30.71 | 31.42 | 10699 | 3321.81 | 1.50% |
| 2024-03-18 | 30.42 | 30.93 | 0.63 | 2.08% | 30.26 | 30.93 | 9559 | 2932.12 | 1.34% |
| 2024-03-15 | 30.31 | 30.30 | 0.20 | 0.66% | 29.66 | 30.35 | 7322 | 2197.93 | 1.02% |
| 2024-03-14 | 30.40 | 30.10 | -0.30 | -0.99% | 29.77 | 30.52 | 5678 | 1712.20 | 0.79% |
| 2024-03-13 | 30.48 | 30.40 | -0.14 | -0.46% | 30.10 | 30.70 | 9781 | 2969.26 | 1.37% |
| 2024-03-12 | 29.82 | 30.54 | 0.83 | 2.79% | 29.78 | 30.58 | 12888 | 3899.84 | 1.80% |
| 2024-03-11 | 28.88 | 29.71 | 0.81 | 2.80% | 28.69 | 29.74 | 10469 | 3073.58 | 1.46% |
| 2024-03-08 | 28.50 | 28.90 | 0.41 | 1.44% | 28.50 | 29.09 | 7896 | 2280.40 | 1.10% |
| 2024-03-07 | 29.44 | 28.49 | -0.86 | -2.93% | 28.49 | 29.59 | 8276 | 2400.52 | 1.16% |
| 2024-03-06 | 29.30 | 29.35 | 0.03 | 0.10% | 28.89 | 30.02 | 9726 | 2855.27 | 1.36% |
| 2024-03-05 | 30.00 | 29.32 | -1.07 | -3.52% | 29.28 | 30.32 | 13754 | 4071.09 | 1.92% |
| 2024-03-04 | 30.45 | 30.39 | -0.19 | -0.62% | 29.84 | 30.88 | 11629 | 3518.03 | 1.63% |
| 2024-03-01 | 31.01 | 30.58 | -0.51 | -1.64% | 30.20 | 31.11 | 14212 | 4333.67 | 1.99% |
| 2024-02-29 | 30.63 | 31.09 | 0.39 | 1.27% | 30.21 | 31.55 | 11337 | 3502.54 | 1.59% |
| 2024-02-28 | 32.60 | 30.70 | -1.80 | -5.54% | 30.53 | 33.20 | 14301 | 4591.30 | 2.00% |
| 2024-02-27 | 31.51 | 32.50 | 0.74 | 2.33% | 30.10 | 32.50 | 9745 | 3102.10 | 1.36% |
| 2024-02-26 | 31.33 | 31.76 | 0.44 | 1.40% | 31.00 | 32.33 | 10672 | 3376.97 | 1.49% |
| 2024-02-23 | 31.06 | 31.32 | 0.27 | 0.87% | 30.38 | 31.58 | 8825 | 2726.34 | 1.23% |
| 2024-02-22 | 31.06 | 31.05 | -0.12 | -0.38% | 30.24 | 31.39 | 8492 | 2621.82 | 1.19% |
| 2024-02-21 | 30.77 | 31.17 | 0.28 | 0.91% | 30.01 | 32.19 | 10793 | 3380.84 | 1.51% |
| 2024-02-20 | 30.91 | 30.89 | -0.14 | -0.45% | 29.68 | 31.35 | 6554 | 2021.03 | 0.92% |
| 2024-02-19 | 31.30 | 31.03 | -0.17 | -0.54% | 30.02 | 31.65 | 12904 | 3981.04 | 1.81% |
| 2024-02-08 | 27.70 | 31.20 | 3.40 | 12.23% | 27.32 | 32.60 | 23310 | 7089.58 | 3.26% |
| 2024-02-07 | 27.05 | 27.80 | 0.86 | 3.19% | 26.54 | 28.21 | 14593 | 4024.16 | 2.04% |
| 2024-02-06 | 24.80 | 26.94 | 2.09 | 8.41% | 24.05 | 27.53 | 15972 | 4122.65 | 2.23% |
| 2024-02-05 | 26.02 | 24.85 | -1.19 | -4.57% | 23.12 | 26.03 | 16821 | 4128.75 | 2.35% |
| 2024-02-02 | 27.88 | 26.04 | -1.52 | -5.52% | 25.25 | 28.10 | 13657 | 3610.45 | 1.91% |
| 2024-02-01 | 28.30 | 27.56 | -0.67 | -2.37% | 27.41 | 28.79 | 9664 | 2692.21 | 1.35% |
| 2024-01-31 | 29.50 | 28.23 | -1.63 | -5.46% | 28.05 | 29.74 | 8723 | 2507.86 | 1.22% |
| 2024-01-30 | 31.00 | 29.86 | -1.68 | -5.33% | 29.56 | 31.59 | 11360 | 3451.71 | 1.59% |