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 | 28.85 | 29.13 | 0.12 | 0.41% | 28.65 | 29.26 | 23214 | 6719.17 | 2.24% |
| 2024-05-16 | 29.10 | 29.01 | -0.24 | -0.82% | 28.76 | 29.58 | 26458 | 7679.16 | 2.56% |
| 2024-05-15 | 28.95 | 29.25 | -0.63 | -2.11% | 28.60 | 29.75 | 39916 | 11607.18 | 3.86% |
| 2024-05-14 | 30.30 | 29.88 | -0.60 | -1.97% | 29.74 | 33.52 | 62857 | 19460.12 | 6.08% |
| 2024-05-13 | 31.21 | 30.48 | -2.02 | -6.22% | 30.11 | 31.80 | 67453 | 20821.54 | 6.52% |
| 2024-05-10 | 30.71 | 32.50 | 2.06 | 6.77% | 30.70 | 35.89 | 92044 | 31086.49 | 8.90% |
| 2024-05-09 | 30.60 | 30.44 | -1.21 | -3.82% | 29.90 | 30.94 | 41613 | 12693.08 | 4.02% |
| 2024-05-08 | 30.70 | 31.65 | -0.05 | -0.16% | 30.69 | 32.02 | 51864 | 16274.37 | 5.01% |
| 2024-05-07 | 29.20 | 31.70 | 2.47 | 8.45% | 28.90 | 32.57 | 76834 | 23796.65 | 7.43% |
| 2024-05-06 | 29.22 | 29.23 | 0.91 | 3.21% | 28.22 | 29.53 | 29468 | 8537.58 | 2.85% |
| 2024-04-30 | 27.71 | 28.32 | 0.71 | 2.57% | 27.20 | 28.99 | 24967 | 7073.40 | 2.41% |
| 2024-04-29 | 26.10 | 27.61 | 1.55 | 5.95% | 26.10 | 27.70 | 19087 | 5172.66 | 1.85% |
| 2024-04-26 | 25.86 | 26.06 | 0.03 | 0.12% | 25.66 | 26.20 | 7266 | 1888.43 | 0.70% |
| 2024-04-25 | 25.39 | 26.03 | 0.38 | 1.48% | 25.32 | 26.13 | 6756 | 1753.89 | 0.65% |
| 2024-04-24 | 25.03 | 25.65 | 0.43 | 1.70% | 24.70 | 25.68 | 6970 | 1757.51 | 0.67% |
| 2024-04-23 | 25.48 | 25.22 | -0.26 | -1.02% | 24.86 | 25.66 | 8197 | 2067.76 | 0.79% |
| 2024-04-22 | 24.98 | 25.48 | 0.58 | 2.33% | 24.90 | 25.65 | 7426 | 1886.80 | 0.72% |
| 2024-04-19 | 24.72 | 24.90 | 0.10 | 0.40% | 24.61 | 25.12 | 5017 | 1247.02 | 0.49% |
| 2024-04-18 | 24.71 | 24.80 | 0.10 | 0.40% | 24.38 | 25.13 | 5789 | 1440.26 | 0.56% |
| 2024-04-17 | 23.53 | 24.70 | 1.40 | 6.01% | 23.53 | 24.74 | 7982 | 1948.46 | 0.77% |
| 2024-04-16 | 25.06 | 23.30 | -1.95 | -7.72% | 22.52 | 25.15 | 13760 | 3289.05 | 1.33% |
| 2024-04-15 | 26.00 | 25.25 | -0.94 | -3.59% | 24.90 | 26.45 | 12137 | 3103.45 | 1.17% |
| 2024-04-12 | 25.63 | 26.19 | 0.44 | 1.71% | 25.63 | 26.61 | 11895 | 3117.50 | 1.15% |
| 2024-04-11 | 25.39 | 25.75 | 0.20 | 0.78% | 25.39 | 26.21 | 8062 | 2090.37 | 0.78% |
| 2024-04-10 | 25.91 | 25.55 | -0.48 | -1.84% | 25.43 | 26.03 | 8241 | 2117.45 | 0.80% |
| 2024-04-09 | 25.52 | 26.03 | 0.30 | 1.17% | 25.41 | 26.15 | 10170 | 2630.62 | 0.98% |
| 2024-04-08 | 26.52 | 25.73 | -0.67 | -2.54% | 25.59 | 26.99 | 17137 | 4469.81 | 1.66% |
| 2024-04-03 | 26.14 | 26.40 | 0.02 | 0.08% | 26.12 | 26.60 | 16261 | 4281.34 | 1.57% |
| 2024-04-02 | 26.88 | 26.38 | 1.53 | 6.16% | 25.94 | 27.67 | 34641 | 9240.11 | 3.35% |
| 2024-04-01 | 24.32 | 24.85 | 0.48 | 1.97% | 24.32 | 24.89 | 8627 | 2132.53 | 0.83% |
| 2024-03-29 | 24.79 | 24.37 | -0.58 | -2.32% | 24.26 | 25.05 | 9835 | 2414.93 | 0.95% |
| 2024-03-28 | 24.60 | 24.95 | -0.36 | -1.42% | 24.13 | 25.06 | 17217 | 4223.88 | 1.66% |
| 2024-03-27 | 25.46 | 25.31 | -0.51 | -1.98% | 25.00 | 26.60 | 19391 | 5038.74 | 1.87% |
| 2024-03-26 | 25.26 | 25.82 | 1.17 | 4.75% | 24.18 | 26.69 | 25277 | 6464.49 | 2.44% |
| 2024-03-25 | 24.69 | 24.65 | -0.04 | -0.16% | 24.24 | 24.85 | 4836 | 1190.43 | 0.47% |
| 2024-03-22 | 25.20 | 24.69 | -0.44 | -1.75% | 24.69 | 25.45 | 3983 | 991.65 | 0.39% |
| 2024-03-21 | 25.24 | 25.13 | -0.05 | -0.20% | 24.83 | 25.32 | 4258 | 1068.66 | 0.41% |
| 2024-03-20 | 24.86 | 25.18 | 0.31 | 1.25% | 24.82 | 25.38 | 5476 | 1371.39 | 0.53% |
| 2024-03-19 | 24.99 | 24.87 | -0.19 | -0.76% | 24.83 | 25.06 | 4755 | 1185.89 | 0.46% |
| 2024-03-18 | 24.53 | 25.06 | 0.55 | 2.24% | 24.49 | 25.10 | 7053 | 1747.23 | 0.68% |
| 2024-03-15 | 24.21 | 24.51 | 0.27 | 1.11% | 24.11 | 24.62 | 4378 | 1063.91 | 0.42% |
| 2024-03-14 | 24.36 | 24.24 | -0.12 | -0.49% | 24.05 | 24.62 | 4104 | 999.61 | 0.40% |
| 2024-03-13 | 24.67 | 24.36 | -0.30 | -1.22% | 24.31 | 24.68 | 4862 | 1187.15 | 0.47% |
| 2024-03-12 | 24.27 | 24.66 | 0.51 | 2.11% | 24.18 | 24.70 | 6827 | 1669.63 | 0.66% |
| 2024-03-11 | 23.52 | 24.15 | 0.40 | 1.68% | 23.52 | 24.15 | 4166 | 998.20 | 0.40% |
| 2024-03-08 | 23.72 | 23.75 | 0.03 | 0.13% | 23.50 | 24.06 | 2581 | 611.32 | 0.25% |
| 2024-03-07 | 24.07 | 23.72 | -0.35 | -1.45% | 23.72 | 24.27 | 4198 | 1008.08 | 0.41% |
| 2024-03-06 | 23.90 | 24.07 | 0.03 | 0.12% | 23.68 | 24.29 | 3331 | 798.25 | 0.32% |
| 2024-03-05 | 24.28 | 24.04 | -0.35 | -1.44% | 23.89 | 24.50 | 4074 | 983.82 | 0.39% |
| 2024-03-04 | 24.50 | 24.39 | -0.20 | -0.81% | 24.15 | 24.77 | 3950 | 964.76 | 0.38% |
| 2024-03-01 | 24.51 | 24.59 | 0.08 | 0.33% | 24.32 | 24.70 | 4332 | 1061.50 | 0.42% |
| 2024-02-29 | 24.00 | 24.51 | 0.33 | 1.36% | 23.83 | 24.71 | 6927 | 1687.61 | 0.67% |
| 2024-02-28 | 25.40 | 24.18 | -1.20 | -4.73% | 24.18 | 26.06 | 9335 | 2349.80 | 0.90% |
| 2024-02-27 | 24.87 | 25.38 | 0.38 | 1.52% | 24.76 | 25.38 | 4336 | 1092.65 | 0.42% |
| 2024-02-26 | 24.97 | 25.00 | 0.02 | 0.08% | 24.75 | 25.36 | 5579 | 1401.16 | 0.54% |
| 2024-02-23 | 24.75 | 24.98 | 0.27 | 1.09% | 24.51 | 24.98 | 4096 | 1014.54 | 0.40% |
| 2024-02-22 | 24.87 | 24.71 | 0.02 | 0.08% | 24.49 | 24.94 | 4099 | 1011.60 | 0.40% |
| 2024-02-21 | 24.35 | 24.69 | 0.21 | 0.86% | 24.20 | 25.08 | 4648 | 1153.82 | 0.45% |
| 2024-02-20 | 24.70 | 24.48 | -0.22 | -0.89% | 24.29 | 24.95 | 3850 | 946.21 | 0.37% |
| 2024-02-19 | 24.02 | 24.70 | 0.60 | 2.49% | 23.99 | 24.80 | 7138 | 1753.59 | 0.69% |