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 | 28.55 | 29.20 | 0.45 | 1.57% | 28.54 | 29.39 | 25136 | 7289.15 | 5.30% |
| 2024-05-16 | 28.80 | 28.75 | -0.26 | -0.90% | 28.60 | 29.74 | 22354 | 6487.00 | 4.72% |
| 2024-05-15 | 28.58 | 29.01 | 0.53 | 1.86% | 28.09 | 29.19 | 30498 | 8767.48 | 6.43% |
| 2024-05-14 | 29.48 | 28.48 | -1.02 | -3.46% | 28.16 | 29.73 | 38150 | 11015.80 | 8.05% |
| 2024-05-13 | 30.35 | 29.50 | -1.51 | -4.87% | 29.20 | 31.40 | 41312 | 12506.01 | 8.71% |
| 2024-05-10 | 31.40 | 31.01 | -0.98 | -3.06% | 31.01 | 33.55 | 49103 | 15889.67 | 10.36% |
| 2024-05-09 | 32.91 | 31.99 | -2.15 | -6.30% | 31.33 | 33.41 | 59845 | 19313.84 | 12.62% |
| 2024-05-08 | 30.72 | 34.14 | 2.14 | 6.69% | 30.68 | 35.55 | 76439 | 25325.94 | 16.12% |
| 2024-05-07 | 31.27 | 32.00 | 1.80 | 5.96% | 31.27 | 35.88 | 55029 | 17879.62 | 11.61% |
| 2024-05-06 | 30.00 | 30.20 | 0.95 | 3.25% | 29.02 | 30.56 | 30434 | 9120.86 | 6.42% |
| 2024-04-30 | 28.00 | 29.25 | 0.66 | 2.31% | 27.55 | 30.50 | 35660 | 10431.70 | 7.52% |
| 2024-04-29 | 26.35 | 28.59 | 2.93 | 11.42% | 25.76 | 29.20 | 25463 | 7089.74 | 5.37% |
| 2024-04-26 | 25.00 | 25.66 | 0.46 | 1.83% | 24.82 | 25.77 | 4782 | 1208.92 | 1.01% |
| 2024-04-25 | 24.77 | 25.20 | 0.43 | 1.74% | 24.64 | 25.38 | 5798 | 1457.19 | 1.22% |
| 2024-04-24 | 25.20 | 24.77 | 0.17 | 0.69% | 24.41 | 25.29 | 5868 | 1454.31 | 1.24% |
| 2024-04-23 | 24.15 | 24.60 | 0.29 | 1.19% | 24.01 | 24.68 | 3910 | 956.12 | 0.82% |
| 2024-04-22 | 24.12 | 24.31 | -0.10 | -0.41% | 23.32 | 24.58 | 4987 | 1202.28 | 1.05% |
| 2024-04-19 | 24.70 | 24.41 | -0.44 | -1.77% | 24.06 | 24.85 | 5998 | 1460.23 | 1.27% |
| 2024-04-18 | 25.39 | 24.85 | -0.38 | -1.51% | 24.73 | 25.49 | 7285 | 1827.40 | 1.54% |
| 2024-04-17 | 25.28 | 25.23 | 0.52 | 2.10% | 24.81 | 25.79 | 9735 | 2450.04 | 2.05% |
| 2024-04-16 | 26.00 | 24.71 | -1.59 | -6.05% | 24.21 | 26.00 | 6135 | 1525.84 | 1.29% |
| 2024-04-15 | 26.95 | 26.30 | -0.91 | -3.34% | 25.73 | 27.29 | 5627 | 1477.87 | 1.19% |
| 2024-04-12 | 27.41 | 27.21 | -0.19 | -0.69% | 27.11 | 27.65 | 2755 | 753.58 | 0.58% |
| 2024-04-11 | 27.25 | 27.40 | 0.01 | 0.04% | 27.06 | 27.89 | 2014 | 554.66 | 0.42% |
| 2024-04-10 | 27.80 | 27.39 | -0.47 | -1.69% | 27.13 | 27.95 | 3720 | 1023.41 | 0.78% |
| 2024-04-09 | 26.80 | 27.86 | 0.90 | 3.34% | 26.80 | 27.87 | 3609 | 989.38 | 0.76% |
| 2024-04-08 | 28.06 | 26.96 | -0.98 | -3.51% | 26.93 | 28.06 | 5627 | 1537.19 | 1.19% |
| 2024-04-03 | 28.38 | 27.94 | -0.52 | -1.83% | 27.74 | 28.65 | 5828 | 1634.04 | 1.23% |
| 2024-04-02 | 28.40 | 28.46 | 0.05 | 0.18% | 28.28 | 28.67 | 4860 | 1383.10 | 1.03% |
| 2024-04-01 | 27.95 | 28.41 | 0.46 | 1.65% | 27.95 | 28.45 | 5847 | 1650.01 | 1.23% |
| 2024-03-29 | 27.59 | 27.95 | 0.15 | 0.54% | 27.50 | 28.26 | 5812 | 1623.52 | 1.23% |
| 2024-03-28 | 27.47 | 27.80 | -0.48 | -1.70% | 26.30 | 28.00 | 11312 | 3097.31 | 2.39% |
| 2024-03-27 | 28.41 | 28.28 | 0.28 | 1.00% | 27.43 | 30.59 | 14303 | 4200.73 | 3.02% |
| 2024-03-26 | 27.89 | 28.00 | -0.10 | -0.36% | 27.12 | 28.19 | 4571 | 1266.30 | 0.96% |
| 2024-03-25 | 28.57 | 28.10 | -0.40 | -1.40% | 28.00 | 28.70 | 4572 | 1292.32 | 0.96% |
| 2024-03-22 | 29.49 | 28.50 | -0.70 | -2.40% | 28.33 | 29.51 | 4545 | 1307.54 | 0.96% |
| 2024-03-21 | 29.86 | 29.20 | -0.51 | -1.72% | 29.00 | 29.86 | 3829 | 1121.15 | 0.81% |
| 2024-03-20 | 29.56 | 29.71 | 0.30 | 1.02% | 29.15 | 29.77 | 3796 | 1119.17 | 0.80% |
| 2024-03-19 | 29.45 | 29.41 | -0.01 | -0.03% | 29.30 | 30.08 | 4193 | 1243.01 | 0.88% |
| 2024-03-18 | 28.87 | 29.42 | 0.77 | 2.69% | 28.57 | 29.42 | 6461 | 1880.72 | 1.36% |
| 2024-03-15 | 28.95 | 28.65 | -0.29 | -1.00% | 28.28 | 29.14 | 5951 | 1702.84 | 1.26% |
| 2024-03-14 | 28.59 | 28.94 | 0.33 | 1.15% | 28.38 | 29.10 | 6304 | 1814.34 | 1.33% |
| 2024-03-13 | 28.42 | 28.61 | 0.08 | 0.28% | 28.22 | 28.99 | 6604 | 1893.69 | 1.39% |
| 2024-03-12 | 28.20 | 28.53 | 0.25 | 0.88% | 28.18 | 28.66 | 6021 | 1711.19 | 1.27% |
| 2024-03-11 | 27.26 | 28.28 | 0.95 | 3.48% | 27.10 | 28.39 | 6716 | 1868.73 | 1.42% |
| 2024-03-08 | 28.20 | 27.33 | 0.03 | 0.11% | 27.15 | 28.45 | 5065 | 1402.99 | 1.07% |
| 2024-03-07 | 27.64 | 27.30 | -0.34 | -1.23% | 27.30 | 28.45 | 5658 | 1572.27 | 1.19% |
| 2024-03-06 | 27.50 | 27.64 | -0.06 | -0.22% | 27.23 | 27.85 | 4892 | 1346.24 | 1.03% |
| 2024-03-05 | 28.22 | 27.70 | -0.90 | -3.15% | 27.49 | 28.50 | 5797 | 1610.50 | 1.22% |
| 2024-03-04 | 28.51 | 28.60 | -0.10 | -0.35% | 27.82 | 28.87 | 5616 | 1591.19 | 1.18% |
| 2024-03-01 | 29.00 | 28.70 | -0.30 | -1.03% | 28.41 | 29.21 | 3588 | 1030.00 | 0.76% |
| 2024-02-29 | 28.05 | 29.00 | 0.32 | 1.12% | 28.05 | 29.60 | 5842 | 1688.57 | 1.23% |
| 2024-02-28 | 30.77 | 28.68 | -1.96 | -6.40% | 28.33 | 31.58 | 5340 | 1620.94 | 1.13% |
| 2024-02-27 | 29.04 | 30.64 | 1.55 | 5.33% | 28.84 | 30.90 | 7282 | 2194.52 | 1.54% |
| 2024-02-26 | 28.62 | 29.09 | 0.40 | 1.39% | 28.36 | 29.42 | 4779 | 1382.37 | 1.01% |
| 2024-02-23 | 29.30 | 28.69 | -0.31 | -1.07% | 28.34 | 29.30 | 6825 | 1953.21 | 1.44% |
| 2024-02-22 | 27.60 | 29.00 | 1.27 | 4.58% | 27.50 | 29.13 | 6876 | 1945.18 | 1.45% |
| 2024-02-21 | 27.07 | 27.73 | 0.35 | 1.28% | 26.62 | 28.40 | 4916 | 1368.38 | 1.04% |
| 2024-02-20 | 27.79 | 27.38 | -0.18 | -0.65% | 27.21 | 28.48 | 9211 | 2544.25 | 1.94% |
| 2024-02-19 | 26.48 | 27.56 | 1.48 | 5.67% | 26.43 | 27.80 | 6924 | 1889.65 | 1.46% |