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 | 29.80 | 29.52 | -0.82 | -2.70% | 29.17 | 29.80 | 24038 | 7070.31 | 12.02% |
| 2024-05-16 | 28.20 | 30.34 | 2.07 | 7.32% | 28.20 | 30.65 | 31798 | 9490.49 | 15.90% |
| 2024-05-15 | 28.62 | 28.27 | -0.35 | -1.22% | 27.87 | 28.85 | 6552 | 1863.47 | 3.28% |
| 2024-05-14 | 28.40 | 28.62 | 0.59 | 2.10% | 28.15 | 28.87 | 8305 | 2375.21 | 4.15% |
| 2024-05-13 | 28.85 | 28.03 | -0.89 | -3.08% | 27.80 | 28.85 | 8968 | 2519.63 | 4.48% |
| 2024-05-10 | 29.63 | 28.92 | -0.55 | -1.87% | 28.73 | 29.63 | 9792 | 2836.30 | 4.90% |
| 2024-05-09 | 28.66 | 29.47 | 0.53 | 1.83% | 28.66 | 29.47 | 12891 | 3770.74 | 6.45% |
| 2024-05-08 | 29.02 | 28.94 | -0.30 | -1.03% | 28.82 | 29.44 | 10037 | 2915.19 | 5.02% |
| 2024-05-07 | 29.53 | 29.24 | -0.58 | -1.95% | 28.95 | 29.86 | 18782 | 5505.00 | 9.39% |
| 2024-05-06 | 30.00 | 29.82 | 0.13 | 0.44% | 29.36 | 30.20 | 24747 | 7346.48 | 12.37% |
| 2024-04-30 | 28.00 | 29.69 | 1.69 | 6.04% | 27.68 | 29.87 | 33508 | 9758.21 | 16.75% |
| 2024-04-29 | 27.56 | 28.00 | 1.99 | 7.65% | 27.11 | 28.56 | 25170 | 6986.89 | 12.58% |
| 2024-04-26 | 25.67 | 26.01 | 0.08 | 0.31% | 25.50 | 26.28 | 12223 | 3179.27 | 6.11% |
| 2024-04-25 | 25.56 | 25.93 | 0.37 | 1.45% | 25.30 | 26.25 | 13020 | 3377.65 | 6.51% |
| 2024-04-24 | 24.75 | 25.56 | 0.82 | 3.31% | 24.75 | 25.63 | 11242 | 2852.47 | 5.62% |
| 2024-04-23 | 24.20 | 24.74 | 0.73 | 3.04% | 24.15 | 24.90 | 10910 | 2679.17 | 5.46% |
| 2024-04-22 | 24.20 | 24.01 | -0.21 | -0.87% | 22.95 | 24.20 | 10023 | 2366.16 | 5.01% |
| 2024-04-19 | 24.78 | 24.22 | -0.50 | -2.02% | 23.84 | 24.84 | 9998 | 2429.44 | 5.00% |
| 2024-04-18 | 24.66 | 24.72 | 0.06 | 0.24% | 24.01 | 25.16 | 13087 | 3218.12 | 6.54% |
| 2024-04-17 | 22.68 | 24.66 | 2.53 | 11.43% | 22.66 | 24.66 | 15490 | 3724.41 | 7.74% |
| 2024-04-16 | 24.95 | 22.13 | -3.11 | -12.32% | 22.10 | 25.45 | 16955 | 3885.13 | 8.48% |
| 2024-04-15 | 26.50 | 25.24 | -1.63 | -6.07% | 24.76 | 26.97 | 16091 | 4127.78 | 8.05% |
| 2024-04-12 | 26.58 | 26.87 | 0.11 | 0.41% | 26.58 | 27.28 | 11186 | 3013.20 | 5.59% |
| 2024-04-11 | 26.75 | 26.76 | -0.22 | -0.82% | 26.75 | 27.47 | 10166 | 2759.21 | 5.08% |
| 2024-04-10 | 27.72 | 26.98 | -0.85 | -3.05% | 26.40 | 27.95 | 13165 | 3577.14 | 6.58% |
| 2024-04-09 | 27.39 | 27.83 | 0.37 | 1.35% | 27.35 | 28.00 | 8082 | 2236.04 | 4.04% |
| 2024-04-08 | 28.54 | 27.46 | -0.90 | -3.17% | 27.40 | 28.67 | 11955 | 3309.89 | 5.98% |
| 2024-04-03 | 29.00 | 28.36 | -0.83 | -2.84% | 27.90 | 29.25 | 16520 | 4678.96 | 8.26% |
| 2024-04-02 | 29.90 | 29.19 | -0.85 | -2.83% | 28.86 | 30.44 | 19513 | 5745.54 | 9.76% |
| 2024-04-01 | 29.52 | 30.04 | 0.45 | 1.52% | 29.52 | 30.27 | 18550 | 5545.25 | 9.28% |
| 2024-03-29 | 28.92 | 29.59 | 0.69 | 2.39% | 28.50 | 29.66 | 21278 | 6230.37 | 10.64% |
| 2024-03-28 | 27.12 | 28.90 | 1.38 | 5.01% | 27.12 | 29.68 | 28701 | 8276.78 | 14.35% |
| 2024-03-27 | 28.50 | 27.52 | -1.20 | -4.18% | 27.50 | 28.81 | 22444 | 6287.82 | 11.22% |
| 2024-03-26 | 29.00 | 28.72 | -0.66 | -2.25% | 28.31 | 29.94 | 33272 | 9691.39 | 16.64% |
| 2024-03-25 | 32.16 | 29.38 | -3.96 | -11.88% | 29.34 | 32.48 | 49960 | 15290.54 | 24.98% |
| 2024-03-22 | 33.50 | 33.34 | -2.21 | -6.22% | 32.88 | 34.28 | 59935 | 20030.46 | 29.97% |
| 2024-03-21 | 34.89 | 35.55 | 1.94 | 5.77% | 33.30 | 36.30 | 83550 | 29082.15 | 41.77% |
| 2024-03-20 | 31.18 | 33.61 | 1.71 | 5.36% | 31.00 | 35.55 | 72801 | 24370.91 | 36.40% |
| 2024-03-19 | 30.12 | 31.90 | 1.72 | 5.70% | 29.69 | 32.48 | 60738 | 19127.48 | 30.37% |
| 2024-03-18 | 29.05 | 30.18 | 1.01 | 3.46% | 29.05 | 30.24 | 40415 | 12062.92 | 20.21% |
| 2024-03-15 | 28.00 | 29.17 | 0.85 | 3.00% | 27.76 | 29.84 | 33545 | 9691.02 | 16.77% |
| 2024-03-14 | 29.45 | 28.32 | -1.09 | -3.71% | 27.70 | 29.45 | 32998 | 9413.84 | 16.50% |
| 2024-03-13 | 28.10 | 29.41 | 1.18 | 4.18% | 28.10 | 29.41 | 37634 | 10826.25 | 18.82% |
| 2024-03-12 | 27.98 | 28.23 | 0.24 | 0.86% | 27.66 | 28.48 | 24663 | 6927.04 | 12.33% |
| 2024-03-11 | 27.80 | 27.99 | -0.16 | -0.57% | 27.20 | 27.99 | 24749 | 6822.20 | 12.37% |
| 2024-03-08 | 27.39 | 28.15 | 0.65 | 2.36% | 27.25 | 28.55 | 26798 | 7499.90 | 13.40% |
| 2024-03-07 | 28.38 | 27.50 | -1.18 | -4.11% | 27.10 | 28.96 | 32887 | 9250.44 | 16.44% |
| 2024-03-06 | 28.00 | 28.68 | -0.42 | -1.44% | 27.60 | 28.92 | 40875 | 11575.08 | 20.44% |
| 2024-03-05 | 27.04 | 29.10 | 1.46 | 5.28% | 26.73 | 30.28 | 57586 | 16413.69 | 28.79% |
| 2024-03-04 | 28.41 | 27.64 | -0.36 | -1.29% | 26.68 | 28.60 | 29365 | 8076.07 | 14.68% |
| 2024-03-01 | 26.95 | 28.00 | 1.30 | 4.87% | 26.51 | 28.41 | 37175 | 10286.03 | 18.59% |
| 2024-02-29 | 24.95 | 26.70 | 1.37 | 5.41% | 24.95 | 26.75 | 33648 | 8766.68 | 16.82% |
| 2024-02-28 | 28.26 | 25.33 | -2.75 | -9.79% | 25.28 | 29.60 | 52968 | 14666.81 | 26.48% |
| 2024-02-27 | 26.50 | 28.08 | 1.09 | 4.04% | 26.38 | 28.28 | 40052 | 10978.50 | 20.03% |
| 2024-02-26 | 26.25 | 26.99 | 0.04 | 0.15% | 26.00 | 28.59 | 49782 | 13568.70 | 24.89% |
| 2024-02-23 | 24.50 | 26.95 | 2.55 | 10.45% | 24.12 | 27.72 | 47055 | 12339.58 | 23.53% |
| 2024-02-22 | 22.90 | 24.40 | 1.30 | 5.63% | 22.81 | 24.57 | 31753 | 7599.71 | 15.88% |
| 2024-02-21 | 22.77 | 23.10 | 0.19 | 0.83% | 22.25 | 23.89 | 31614 | 7360.19 | 15.81% |
| 2024-02-20 | 21.86 | 22.91 | 1.05 | 4.80% | 21.38 | 23.50 | 31140 | 7040.17 | 15.57% |
| 2024-02-19 | 21.08 | 21.86 | 1.35 | 6.58% | 20.79 | 22.20 | 29444 | 6346.83 | 14.72% |