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 | 28.16 | 28.21 | 0.18 | 0.64% | 27.95 | 28.36 | 5827 | 1639.05 | 3.50% |
| 2024-05-16 | 28.05 | 28.03 | -0.01 | -0.04% | 27.91 | 28.38 | 6305 | 1773.83 | 3.78% |
| 2024-05-15 | 28.49 | 28.04 | -0.45 | -1.58% | 27.98 | 28.94 | 7651 | 2176.21 | 4.59% |
| 2024-05-14 | 27.71 | 28.49 | 0.95 | 3.45% | 27.71 | 28.68 | 8723 | 2471.15 | 5.23% |
| 2024-05-13 | 28.60 | 27.54 | -1.05 | -3.67% | 27.51 | 28.70 | 8446 | 2364.80 | 5.07% |
| 2024-05-10 | 29.00 | 28.59 | -0.30 | -1.04% | 28.56 | 29.04 | 6948 | 1991.81 | 4.17% |
| 2024-05-09 | 28.65 | 28.89 | -0.11 | -0.38% | 28.46 | 29.04 | 12579 | 3617.56 | 7.55% |
| 2024-05-08 | 27.98 | 29.00 | 1.04 | 3.72% | 27.74 | 29.76 | 24255 | 7007.16 | 14.55% |
| 2024-05-07 | 27.69 | 27.96 | 0.32 | 1.16% | 27.50 | 28.03 | 6131 | 1702.77 | 3.68% |
| 2024-05-06 | 27.21 | 27.64 | 0.78 | 2.90% | 27.21 | 27.64 | 6865 | 1887.37 | 4.12% |
| 2024-04-30 | 27.30 | 26.86 | -0.27 | -1.00% | 26.64 | 27.43 | 6542 | 1766.84 | 3.92% |
| 2024-04-29 | 26.48 | 27.13 | 0.80 | 3.04% | 26.30 | 27.24 | 7095 | 1907.07 | 4.26% |
| 2024-04-26 | 26.16 | 26.33 | 0.09 | 0.34% | 25.90 | 26.57 | 7046 | 1851.50 | 4.23% |
| 2024-04-25 | 26.35 | 26.24 | -0.15 | -0.57% | 26.07 | 26.64 | 5822 | 1535.33 | 3.49% |
| 2024-04-24 | 25.98 | 26.39 | 0.42 | 1.62% | 25.94 | 26.46 | 9211 | 2411.54 | 5.53% |
| 2024-04-23 | 25.55 | 25.97 | 0.23 | 0.89% | 25.55 | 26.23 | 8108 | 2105.15 | 4.86% |
| 2024-04-22 | 25.00 | 25.74 | -1.73 | -6.30% | 24.80 | 26.10 | 13315 | 3390.42 | 7.99% |
| 2024-04-19 | 26.69 | 27.47 | 0.53 | 1.97% | 26.39 | 27.47 | 8943 | 2415.41 | 5.36% |
| 2024-04-18 | 26.50 | 26.94 | 0.58 | 2.20% | 26.01 | 28.18 | 10349 | 2815.18 | 6.21% |
| 2024-04-17 | 25.09 | 26.36 | 1.73 | 7.02% | 25.09 | 26.45 | 7692 | 2006.91 | 4.61% |
| 2024-04-16 | 26.41 | 24.63 | -1.94 | -7.30% | 24.50 | 26.48 | 8695 | 2181.16 | 5.22% |
| 2024-04-15 | 28.50 | 26.57 | -2.01 | -7.03% | 26.32 | 28.75 | 10134 | 2765.08 | 6.08% |
| 2024-04-12 | 28.50 | 28.58 | 0.08 | 0.28% | 28.43 | 28.98 | 4858 | 1394.30 | 2.91% |
| 2024-04-11 | 28.13 | 28.50 | 0.21 | 0.74% | 27.93 | 28.87 | 4937 | 1409.80 | 2.96% |
| 2024-04-10 | 29.01 | 28.29 | -0.65 | -2.25% | 28.05 | 29.31 | 5353 | 1529.03 | 3.21% |
| 2024-04-09 | 28.18 | 28.94 | 0.76 | 2.70% | 28.18 | 28.97 | 4382 | 1253.54 | 2.63% |
| 2024-04-08 | 29.25 | 28.18 | -1.37 | -4.64% | 28.15 | 29.46 | 6504 | 1864.38 | 3.90% |
| 2024-04-03 | 30.06 | 29.55 | -0.23 | -0.77% | 29.09 | 30.08 | 5407 | 1595.53 | 3.24% |
| 2024-04-02 | 29.60 | 29.78 | 0.12 | 0.40% | 29.46 | 29.99 | 6326 | 1880.63 | 3.79% |
| 2024-04-01 | 28.82 | 29.66 | 0.81 | 2.81% | 28.82 | 29.66 | 6856 | 2014.59 | 4.11% |
| 2024-03-29 | 28.41 | 28.85 | 0.44 | 1.55% | 28.22 | 28.88 | 4839 | 1386.12 | 2.90% |
| 2024-03-28 | 27.97 | 28.41 | 0.43 | 1.54% | 27.90 | 28.95 | 5551 | 1582.59 | 3.33% |
| 2024-03-27 | 28.66 | 27.98 | -0.77 | -2.68% | 27.98 | 29.33 | 6961 | 1994.38 | 4.18% |
| 2024-03-26 | 28.47 | 28.75 | 0.22 | 0.77% | 28.28 | 28.94 | 5366 | 1535.86 | 3.22% |
| 2024-03-25 | 29.79 | 28.53 | -1.07 | -3.61% | 28.50 | 29.84 | 6566 | 1914.54 | 3.94% |
| 2024-03-22 | 30.40 | 29.60 | -0.86 | -2.82% | 29.49 | 30.40 | 8090 | 2411.01 | 4.85% |
| 2024-03-21 | 30.90 | 30.46 | -0.25 | -0.81% | 30.04 | 31.00 | 7780 | 2375.68 | 4.67% |
| 2024-03-20 | 30.20 | 30.71 | 0.51 | 1.69% | 30.01 | 30.78 | 8068 | 2454.51 | 4.84% |
| 2024-03-19 | 30.46 | 30.20 | -0.24 | -0.79% | 30.16 | 30.64 | 7542 | 2289.55 | 4.52% |
| 2024-03-18 | 29.80 | 30.44 | 0.59 | 1.98% | 29.71 | 30.46 | 8902 | 2689.31 | 5.34% |
| 2024-03-15 | 29.11 | 29.85 | 0.59 | 2.02% | 29.05 | 29.96 | 7919 | 2342.90 | 4.75% |
| 2024-03-14 | 29.44 | 29.26 | -0.19 | -0.65% | 28.75 | 29.68 | 7906 | 2312.99 | 4.74% |
| 2024-03-13 | 29.57 | 29.45 | -0.17 | -0.57% | 29.31 | 29.66 | 8377 | 2468.78 | 5.03% |
| 2024-03-12 | 29.10 | 29.62 | 0.52 | 1.79% | 28.96 | 29.70 | 10706 | 3138.94 | 6.42% |
| 2024-03-11 | 28.76 | 29.10 | 0.34 | 1.18% | 28.50 | 29.10 | 6844 | 1971.14 | 4.11% |
| 2024-03-08 | 28.78 | 28.76 | -0.08 | -0.28% | 28.20 | 28.94 | 5866 | 1679.20 | 3.52% |
| 2024-03-07 | 29.20 | 28.84 | -0.08 | -0.28% | 28.65 | 29.72 | 11683 | 3408.84 | 7.01% |
| 2024-03-06 | 27.99 | 28.92 | 0.78 | 2.77% | 27.90 | 29.33 | 10869 | 3123.99 | 6.52% |
| 2024-03-05 | 28.98 | 28.14 | -0.93 | -3.20% | 28.06 | 28.98 | 7573 | 2150.98 | 4.54% |
| 2024-03-04 | 29.55 | 29.07 | -0.43 | -1.46% | 28.50 | 29.55 | 10024 | 2906.68 | 6.01% |
| 2024-03-01 | 29.42 | 29.50 | 0.02 | 0.07% | 28.93 | 29.84 | 12521 | 3681.33 | 7.51% |
| 2024-02-29 | 27.71 | 29.48 | 0.98 | 3.44% | 27.49 | 29.60 | 13808 | 3991.21 | 8.28% |
| 2024-02-28 | 30.87 | 28.50 | -2.30 | -7.47% | 28.45 | 31.99 | 24059 | 7412.20 | 14.43% |
| 2024-02-27 | 29.50 | 30.80 | 1.01 | 3.39% | 29.29 | 30.82 | 15596 | 4726.24 | 9.36% |
| 2024-02-26 | 29.49 | 29.79 | -0.20 | -0.67% | 29.28 | 30.45 | 16331 | 4865.19 | 9.80% |
| 2024-02-23 | 28.84 | 29.99 | 1.00 | 3.45% | 27.73 | 29.99 | 20056 | 5821.34 | 12.03% |
| 2024-02-22 | 28.17 | 28.99 | 1.64 | 6.00% | 28.17 | 31.74 | 18597 | 5485.47 | 11.16% |
| 2024-02-21 | 26.64 | 27.35 | 0.36 | 1.33% | 26.51 | 29.00 | 15944 | 4403.75 | 9.56% |
| 2024-02-20 | 26.12 | 26.99 | 0.84 | 3.21% | 25.65 | 27.30 | 10983 | 2902.41 | 6.59% |
| 2024-02-19 | 25.70 | 26.15 | 1.28 | 5.15% | 25.15 | 26.32 | 12619 | 3270.23 | 7.57% |