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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 28.30 | 28.05 | 0.00 | 0.00% | 27.90 | 28.30 | 4672 | 1311.82 | 1.87% |
| 2024-05-17 | 27.75 | 28.05 | 0.28 | 1.01% | 27.62 | 28.08 | 5640 | 1573.30 | 2.26% |
| 2024-05-16 | 27.57 | 27.77 | 0.20 | 0.73% | 27.36 | 27.82 | 4790 | 1324.63 | 1.92% |
| 2024-05-15 | 27.70 | 27.57 | -0.23 | -0.83% | 27.38 | 28.02 | 4521 | 1251.94 | 1.81% |
| 2024-05-14 | 28.00 | 27.80 | 0.08 | 0.29% | 27.41 | 28.65 | 12184 | 3392.36 | 4.87% |
| 2024-05-13 | 28.00 | 27.72 | -0.69 | -2.43% | 27.50 | 28.28 | 7331 | 2042.35 | 2.93% |
| 2024-05-10 | 27.81 | 28.41 | 0.74 | 2.67% | 27.53 | 28.56 | 9781 | 2759.30 | 3.91% |
| 2024-05-09 | 27.04 | 27.67 | 0.67 | 2.48% | 27.00 | 28.20 | 8679 | 2403.88 | 3.47% |
| 2024-05-08 | 27.90 | 27.00 | -0.43 | -1.57% | 26.85 | 27.92 | 7393 | 2010.32 | 2.96% |
| 2024-05-07 | 27.06 | 27.43 | 0.43 | 1.59% | 26.75 | 27.44 | 9145 | 2484.89 | 3.66% |
| 2024-05-06 | 26.08 | 27.00 | 1.05 | 4.05% | 26.08 | 27.26 | 12317 | 3297.98 | 4.93% |
| 2024-04-30 | 25.62 | 25.95 | 0.33 | 1.29% | 25.39 | 26.10 | 11569 | 2980.94 | 4.63% |
| 2024-04-29 | 25.70 | 25.62 | 1.75 | 7.33% | 25.10 | 26.08 | 20957 | 5368.64 | 8.38% |
| 2024-04-26 | 23.80 | 23.87 | 0.18 | 0.76% | 23.39 | 23.97 | 6062 | 1441.05 | 2.42% |
| 2024-04-25 | 23.26 | 23.69 | 0.43 | 1.85% | 22.99 | 23.73 | 5096 | 1195.03 | 2.04% |
| 2024-04-24 | 23.01 | 23.26 | 0.35 | 1.53% | 22.80 | 23.39 | 2858 | 659.72 | 1.14% |
| 2024-04-23 | 23.47 | 22.91 | -0.11 | -0.48% | 22.88 | 23.47 | 3101 | 713.98 | 1.24% |
| 2024-04-22 | 22.91 | 23.02 | -0.21 | -0.90% | 22.83 | 23.36 | 3175 | 729.98 | 1.27% |
| 2024-04-19 | 23.02 | 23.23 | 0.02 | 0.09% | 23.02 | 23.51 | 3265 | 758.62 | 1.31% |
| 2024-04-18 | 23.91 | 23.21 | -0.73 | -3.05% | 23.07 | 23.92 | 7033 | 1647.72 | 2.81% |
| 2024-04-17 | 22.83 | 23.94 | 1.01 | 4.40% | 22.83 | 24.25 | 7094 | 1683.75 | 2.84% |
| 2024-04-16 | 25.01 | 22.93 | -2.57 | -10.08% | 22.93 | 25.20 | 12103 | 2853.70 | 4.84% |
| 2024-04-15 | 24.35 | 25.50 | 0.78 | 3.16% | 24.11 | 25.94 | 16303 | 4107.05 | 6.52% |
| 2024-04-12 | 24.72 | 24.72 | -0.69 | -2.72% | 24.32 | 25.20 | 13139 | 3251.60 | 5.26% |
| 2024-04-11 | 24.24 | 25.41 | 0.46 | 1.84% | 23.73 | 25.89 | 21734 | 5402.79 | 8.69% |
| 2024-04-10 | 23.09 | 24.95 | 1.56 | 6.67% | 23.01 | 28.07 | 22109 | 5646.81 | 8.84% |
| 2024-04-09 | 24.31 | 23.39 | -1.68 | -6.70% | 22.60 | 24.44 | 14510 | 3397.19 | 5.80% |
| 2024-04-08 | 23.39 | 25.07 | 1.50 | 6.36% | 23.15 | 25.37 | 17292 | 4252.24 | 6.92% |
| 2024-04-03 | 24.12 | 23.57 | -0.72 | -2.96% | 23.53 | 24.33 | 6311 | 1503.24 | 2.52% |
| 2024-04-02 | 23.91 | 24.29 | 0.18 | 0.75% | 23.91 | 24.98 | 8501 | 2076.10 | 3.40% |
| 2024-04-01 | 23.78 | 24.11 | 0.38 | 1.60% | 23.69 | 24.16 | 5492 | 1314.19 | 2.20% |
| 2024-03-29 | 23.23 | 23.73 | 0.34 | 1.45% | 23.23 | 23.94 | 2817 | 667.63 | 1.13% |
| 2024-03-28 | 22.81 | 23.39 | 0.76 | 3.36% | 22.66 | 23.80 | 2859 | 664.24 | 1.14% |
| 2024-03-27 | 23.42 | 22.63 | -0.53 | -2.29% | 22.63 | 23.42 | 2448 | 563.14 | 0.98% |
| 2024-03-26 | 23.00 | 23.16 | 0.08 | 0.35% | 22.62 | 23.30 | 2458 | 563.01 | 0.98% |
| 2024-03-25 | 24.00 | 23.08 | -0.82 | -3.43% | 23.08 | 24.08 | 2778 | 655.80 | 1.11% |
| 2024-03-22 | 24.16 | 23.90 | -0.65 | -2.65% | 23.85 | 24.48 | 2508 | 602.78 | 1.00% |
| 2024-03-21 | 24.49 | 24.55 | 0.06 | 0.24% | 24.30 | 24.85 | 3546 | 870.62 | 1.42% |
| 2024-03-20 | 24.46 | 24.49 | 0.00 | 0.00% | 24.21 | 24.78 | 4474 | 1091.43 | 1.79% |
| 2024-03-19 | 24.62 | 24.49 | -0.12 | -0.49% | 24.44 | 24.76 | 2504 | 614.93 | 1.00% |
| 2024-03-18 | 24.26 | 24.61 | 0.37 | 1.53% | 24.10 | 24.99 | 3460 | 848.21 | 1.38% |
| 2024-03-15 | 24.03 | 24.24 | 0.21 | 0.87% | 23.81 | 24.35 | 3080 | 740.74 | 1.23% |
| 2024-03-14 | 24.18 | 24.03 | -0.15 | -0.62% | 23.75 | 24.40 | 2876 | 691.42 | 1.15% |
| 2024-03-13 | 24.51 | 24.18 | -0.22 | -0.90% | 24.16 | 24.67 | 2431 | 591.23 | 0.97% |
| 2024-03-12 | 23.75 | 24.40 | 0.86 | 3.65% | 23.55 | 24.49 | 6681 | 1612.39 | 2.67% |
| 2024-03-11 | 23.36 | 23.54 | 0.18 | 0.77% | 23.10 | 23.59 | 2036 | 475.67 | 0.81% |
| 2024-03-08 | 23.31 | 23.36 | 0.03 | 0.13% | 23.06 | 23.60 | 2278 | 530.68 | 0.91% |
| 2024-03-07 | 23.41 | 23.33 | 0.09 | 0.39% | 23.20 | 23.88 | 2780 | 655.30 | 1.11% |
| 2024-03-06 | 23.05 | 23.24 | 0.19 | 0.82% | 22.71 | 23.57 | 2536 | 588.88 | 1.01% |
| 2024-03-05 | 23.69 | 23.05 | -0.70 | -2.95% | 22.87 | 23.71 | 2878 | 667.68 | 1.15% |
| 2024-03-04 | 24.07 | 23.75 | -0.08 | -0.34% | 23.34 | 24.28 | 3186 | 752.26 | 1.27% |
| 2024-03-01 | 23.65 | 23.83 | 0.21 | 0.89% | 23.41 | 23.99 | 2458 | 584.67 | 0.98% |
| 2024-02-29 | 22.72 | 23.62 | 0.62 | 2.70% | 22.72 | 23.85 | 2697 | 632.69 | 1.08% |
| 2024-02-28 | 24.95 | 23.00 | -1.74 | -7.03% | 23.00 | 25.00 | 7700 | 1858.58 | 3.08% |
| 2024-02-27 | 23.69 | 24.74 | 1.05 | 4.43% | 23.07 | 25.80 | 8432 | 2060.84 | 3.37% |
| 2024-02-26 | 23.23 | 23.69 | 0.46 | 1.98% | 22.84 | 24.18 | 5538 | 1316.07 | 2.22% |
| 2024-02-23 | 22.48 | 23.23 | 0.98 | 4.40% | 22.27 | 23.32 | 4470 | 1018.64 | 1.79% |
| 2024-02-22 | 22.22 | 22.25 | 0.25 | 1.14% | 21.81 | 22.37 | 2290 | 506.45 | 0.92% |
| 2024-02-21 | 21.79 | 22.00 | 0.32 | 1.48% | 21.33 | 22.64 | 3885 | 856.37 | 1.55% |
| 2024-02-20 | 21.50 | 21.68 | 0.18 | 0.84% | 21.22 | 21.92 | 2401 | 518.89 | 0.96% |
| 2024-02-19 | 21.21 | 21.50 | 0.29 | 1.37% | 21.07 | 21.82 | 3918 | 838.33 | 1.57% |