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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 28.39 | 28.30 | -0.01 | -0.04% | 27.60 | 28.44 | 4976 | 1391.93 | 3.51% |
| 2024-05-16 | 27.60 | 28.31 | 0.55 | 1.98% | 27.45 | 28.78 | 4691 | 1325.11 | 3.31% |
| 2024-05-15 | 27.59 | 27.76 | 0.17 | 0.62% | 27.31 | 28.10 | 3410 | 946.28 | 2.40% |
| 2024-05-14 | 26.75 | 27.59 | 0.74 | 2.76% | 26.75 | 27.87 | 4309 | 1183.17 | 3.04% |
| 2024-05-13 | 27.46 | 26.85 | -0.42 | -1.54% | 26.46 | 27.50 | 4760 | 1286.92 | 3.36% |
| 2024-05-10 | 28.07 | 27.27 | -0.82 | -2.92% | 27.21 | 28.20 | 4434 | 1222.53 | 3.13% |
| 2024-05-09 | 27.39 | 28.09 | 0.70 | 2.56% | 27.39 | 28.28 | 6085 | 1705.30 | 4.29% |
| 2024-05-08 | 27.78 | 27.39 | -0.39 | -1.40% | 27.30 | 28.07 | 4336 | 1196.94 | 3.06% |
| 2024-05-07 | 27.79 | 27.78 | 0.28 | 1.02% | 27.27 | 27.90 | 5801 | 1603.77 | 4.09% |
| 2024-05-06 | 27.20 | 27.50 | 1.10 | 4.17% | 26.87 | 27.80 | 7530 | 2069.10 | 5.31% |
| 2024-04-30 | 26.81 | 26.40 | -0.19 | -0.71% | 25.91 | 27.35 | 6713 | 1784.55 | 4.73% |
| 2024-04-29 | 25.02 | 26.59 | 1.57 | 6.27% | 25.01 | 26.64 | 8238 | 2141.48 | 5.81% |
| 2024-04-26 | 25.30 | 25.02 | -0.32 | -1.26% | 24.70 | 25.54 | 6703 | 1674.91 | 4.72% |
| 2024-04-25 | 24.49 | 25.34 | 0.70 | 2.84% | 24.33 | 25.59 | 6853 | 1712.37 | 4.83% |
| 2024-04-24 | 24.00 | 24.64 | 0.15 | 0.61% | 22.92 | 25.09 | 10190 | 2469.52 | 7.18% |
| 2024-04-23 | 23.10 | 24.49 | 2.49 | 11.32% | 23.10 | 25.44 | 12636 | 3080.90 | 8.91% |
| 2024-04-22 | 22.62 | 22.00 | -0.61 | -2.70% | 20.92 | 22.80 | 6086 | 1322.05 | 4.29% |
| 2024-04-19 | 22.75 | 22.61 | -0.29 | -1.27% | 22.31 | 23.38 | 5699 | 1293.86 | 4.02% |
| 2024-04-18 | 23.60 | 22.90 | -0.81 | -3.42% | 22.30 | 23.70 | 7419 | 1704.73 | 5.23% |
| 2024-04-17 | 21.29 | 23.71 | 2.71 | 12.90% | 21.29 | 23.73 | 6780 | 1571.36 | 4.78% |
| 2024-04-16 | 23.79 | 21.00 | -2.93 | -12.24% | 20.70 | 23.93 | 8506 | 1838.27 | 6.00% |
| 2024-04-15 | 26.80 | 23.93 | -3.06 | -11.34% | 23.86 | 26.80 | 9639 | 2375.39 | 6.79% |
| 2024-04-12 | 26.67 | 26.99 | 0.32 | 1.20% | 26.67 | 27.90 | 4227 | 1151.81 | 2.98% |
| 2024-04-11 | 26.25 | 26.67 | 0.14 | 0.53% | 26.01 | 27.24 | 3387 | 905.77 | 2.39% |
| 2024-04-10 | 27.30 | 26.53 | -0.94 | -3.42% | 26.08 | 27.58 | 4511 | 1199.77 | 3.18% |
| 2024-04-09 | 26.82 | 27.47 | 0.65 | 2.42% | 26.60 | 27.65 | 5375 | 1459.92 | 3.79% |
| 2024-04-08 | 28.30 | 26.82 | -1.75 | -6.13% | 26.60 | 28.60 | 4861 | 1326.08 | 3.43% |
| 2024-04-03 | 28.62 | 28.57 | -0.05 | -0.17% | 28.00 | 28.75 | 3941 | 1116.87 | 2.78% |
| 2024-04-02 | 28.47 | 28.62 | 0.15 | 0.53% | 28.21 | 28.77 | 4089 | 1166.51 | 2.88% |
| 2024-04-01 | 27.72 | 28.47 | 0.75 | 2.71% | 27.72 | 28.47 | 4191 | 1180.19 | 2.95% |
| 2024-03-29 | 27.33 | 27.72 | 0.50 | 1.84% | 27.03 | 27.76 | 4211 | 1156.02 | 2.97% |
| 2024-03-28 | 26.50 | 27.22 | 0.63 | 2.37% | 26.32 | 27.67 | 4692 | 1272.38 | 3.31% |
| 2024-03-27 | 27.30 | 26.59 | -0.70 | -2.57% | 26.51 | 27.48 | 4504 | 1216.42 | 3.17% |
| 2024-03-26 | 27.08 | 27.29 | 0.14 | 0.52% | 26.70 | 27.50 | 5670 | 1540.22 | 4.00% |
| 2024-03-25 | 28.10 | 27.15 | -1.00 | -3.55% | 27.10 | 28.39 | 4838 | 1341.13 | 3.41% |
| 2024-03-22 | 28.80 | 28.15 | -0.60 | -2.09% | 28.01 | 28.98 | 4035 | 1146.04 | 2.84% |
| 2024-03-21 | 29.00 | 28.75 | -0.25 | -0.86% | 28.15 | 29.20 | 5190 | 1484.84 | 3.66% |
| 2024-03-20 | 28.50 | 29.00 | 0.60 | 2.11% | 28.22 | 29.00 | 5756 | 1647.61 | 4.06% |
| 2024-03-19 | 28.37 | 28.40 | 0.06 | 0.21% | 28.12 | 29.27 | 8521 | 2435.46 | 6.01% |
| 2024-03-18 | 27.28 | 28.34 | 1.20 | 4.42% | 27.17 | 29.00 | 12884 | 3622.55 | 9.08% |
| 2024-03-15 | 26.70 | 27.14 | 0.44 | 1.65% | 26.41 | 27.29 | 6113 | 1653.86 | 4.31% |
| 2024-03-14 | 26.93 | 26.70 | -0.30 | -1.11% | 26.29 | 27.20 | 4058 | 1086.04 | 2.86% |
| 2024-03-13 | 27.29 | 27.00 | -0.30 | -1.10% | 26.86 | 27.60 | 5011 | 1355.81 | 3.53% |
| 2024-03-12 | 27.10 | 27.30 | 0.23 | 0.85% | 26.62 | 27.48 | 6768 | 1837.71 | 4.77% |
| 2024-03-11 | 26.43 | 27.07 | 0.50 | 1.88% | 26.21 | 27.13 | 7108 | 1900.24 | 5.01% |
| 2024-03-08 | 26.84 | 26.57 | -0.18 | -0.67% | 25.80 | 28.00 | 4774 | 1262.22 | 3.36% |
| 2024-03-07 | 26.56 | 26.75 | 0.14 | 0.53% | 26.03 | 27.50 | 8297 | 2224.44 | 5.85% |
| 2024-03-06 | 25.40 | 26.61 | 0.84 | 3.26% | 25.33 | 26.77 | 7714 | 2027.42 | 5.44% |
| 2024-03-05 | 25.79 | 25.77 | -0.05 | -0.19% | 24.99 | 25.85 | 5516 | 1403.70 | 3.89% |
| 2024-03-04 | 26.11 | 25.82 | -0.20 | -0.77% | 24.93 | 26.50 | 6509 | 1665.73 | 4.59% |
| 2024-03-01 | 25.20 | 26.02 | 0.82 | 3.25% | 25.20 | 26.25 | 6591 | 1695.82 | 4.65% |
| 2024-02-29 | 23.80 | 25.20 | 1.19 | 4.96% | 23.58 | 25.65 | 8780 | 2169.86 | 6.19% |
| 2024-02-28 | 27.59 | 24.01 | -3.48 | -12.66% | 23.80 | 28.30 | 12012 | 3160.82 | 8.47% |
| 2024-02-27 | 26.82 | 27.49 | 0.68 | 2.54% | 26.20 | 27.76 | 8561 | 2318.61 | 6.03% |
| 2024-02-26 | 26.80 | 26.81 | 1.01 | 3.91% | 26.00 | 28.21 | 10639 | 2873.86 | 7.50% |
| 2024-02-23 | 24.75 | 25.80 | 1.05 | 4.24% | 24.60 | 26.10 | 6089 | 1545.19 | 4.29% |
| 2024-02-22 | 23.52 | 24.75 | 1.18 | 5.01% | 23.30 | 24.79 | 5271 | 1279.68 | 3.72% |
| 2024-02-21 | 22.57 | 23.57 | 1.00 | 4.43% | 22.22 | 24.49 | 6669 | 1575.45 | 4.70% |
| 2024-02-20 | 22.19 | 22.57 | 0.81 | 3.72% | 21.51 | 22.70 | 6115 | 1354.09 | 4.31% |
| 2024-02-19 | 20.76 | 21.76 | 1.22 | 5.94% | 20.57 | 22.50 | 8093 | 1752.41 | 5.70% |