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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 30.40 | 30.22 | -0.18 | -0.59% | 30.05 | 30.74 | 73174 | 22171.22 | 0.44% |
| 2024-05-09 | 29.99 | 30.40 | 0.39 | 1.30% | 29.70 | 30.66 | 80453 | 24370.10 | 0.49% |
| 2024-05-08 | 30.10 | 30.01 | 0.10 | 0.33% | 29.98 | 30.48 | 116100 | 35078.08 | 0.70% |
| 2024-05-07 | 29.60 | 29.91 | 0.32 | 1.08% | 29.35 | 30.37 | 132933 | 39710.65 | 0.81% |
| 2024-05-06 | 29.03 | 29.59 | 0.82 | 2.85% | 28.90 | 30.00 | 155750 | 46134.58 | 0.95% |
| 2024-04-30 | 28.25 | 28.77 | 0.42 | 1.48% | 28.18 | 29.08 | 134516 | 38726.90 | 0.82% |
| 2024-04-29 | 28.45 | 28.35 | -0.20 | -0.70% | 28.00 | 28.74 | 160178 | 45435.15 | 0.97% |
| 2024-04-26 | 28.76 | 28.55 | -0.23 | -0.80% | 28.42 | 29.10 | 112704 | 32377.05 | 0.68% |
| 2024-04-25 | 28.53 | 28.78 | 0.23 | 0.81% | 28.36 | 28.95 | 63272 | 18165.77 | 0.38% |
| 2024-04-24 | 28.68 | 28.55 | -0.13 | -0.45% | 28.40 | 28.75 | 66406 | 18961.12 | 0.40% |
| 2024-04-23 | 28.98 | 28.68 | -0.26 | -0.90% | 28.20 | 29.07 | 90586 | 25882.56 | 0.55% |
| 2024-04-22 | 28.64 | 28.94 | 0.25 | 0.87% | 28.63 | 29.28 | 107646 | 31150.04 | 0.65% |
| 2024-04-19 | 28.06 | 28.69 | 0.53 | 1.88% | 28.03 | 28.73 | 99451 | 28334.97 | 0.60% |
| 2024-04-18 | 28.16 | 28.16 | -0.29 | -1.02% | 28.16 | 28.87 | 97678 | 27798.47 | 0.59% |
| 2024-04-17 | 27.92 | 28.45 | 0.51 | 1.83% | 27.76 | 28.63 | 117481 | 33313.21 | 0.71% |
| 2024-04-16 | 28.55 | 27.94 | -0.65 | -2.27% | 27.88 | 28.82 | 132895 | 37604.23 | 0.81% |
| 2024-04-15 | 27.35 | 28.59 | 1.20 | 4.38% | 27.31 | 28.87 | 196498 | 55595.78 | 1.19% |
| 2024-04-12 | 26.80 | 27.39 | 1.58 | 6.12% | 26.50 | 27.77 | 230913 | 62989.84 | 1.40% |
| 2024-04-11 | 25.77 | 25.81 | -0.13 | -0.50% | 25.75 | 26.24 | 70212 | 18217.05 | 0.43% |
| 2024-04-10 | 26.45 | 25.94 | -0.52 | -1.97% | 25.85 | 26.47 | 52322 | 13670.09 | 0.32% |
| 2024-04-09 | 26.38 | 26.46 | 0.21 | 0.80% | 25.75 | 26.62 | 104032 | 27277.24 | 0.63% |
| 2024-04-08 | 26.99 | 26.25 | -0.76 | -2.81% | 26.20 | 26.99 | 101950 | 26948.78 | 0.62% |
| 2024-04-03 | 26.40 | 27.01 | 0.43 | 1.62% | 26.40 | 27.29 | 131875 | 35645.66 | 0.80% |
| 2024-04-02 | 26.80 | 26.58 | -0.22 | -0.82% | 26.29 | 26.83 | 122413 | 32454.66 | 0.74% |
| 2024-04-01 | 27.02 | 26.80 | -0.23 | -0.85% | 26.34 | 27.07 | 110011 | 29307.30 | 0.67% |
| 2024-03-29 | 25.80 | 27.03 | 1.53 | 6.00% | 25.74 | 27.08 | 162703 | 43186.26 | 0.99% |
| 2024-03-28 | 26.00 | 25.50 | -0.50 | -1.92% | 25.32 | 26.17 | 125282 | 32208.99 | 0.76% |
| 2024-03-27 | 26.16 | 26.00 | -0.15 | -0.57% | 26.00 | 26.45 | 70193 | 18389.06 | 0.43% |
| 2024-03-26 | 26.00 | 26.15 | 0.15 | 0.58% | 25.85 | 26.26 | 68219 | 17777.71 | 0.41% |
| 2024-03-25 | 26.21 | 26.00 | -0.18 | -0.69% | 25.85 | 26.49 | 74982 | 19655.55 | 0.46% |
| 2024-03-22 | 26.48 | 26.18 | -0.40 | -1.50% | 25.99 | 26.60 | 89406 | 23434.18 | 0.54% |
| 2024-03-21 | 27.01 | 26.58 | -0.48 | -1.77% | 26.58 | 27.20 | 85267 | 22900.12 | 0.52% |
| 2024-03-20 | 26.98 | 27.06 | -0.10 | -0.37% | 26.72 | 27.44 | 113961 | 30864.32 | 0.69% |
| 2024-03-19 | 28.14 | 27.16 | -1.09 | -3.86% | 26.85 | 28.19 | 202771 | 55378.47 | 1.23% |
| 2024-03-18 | 28.29 | 28.25 | -0.16 | -0.56% | 27.99 | 28.50 | 80131 | 22545.33 | 0.49% |
| 2024-03-15 | 28.11 | 28.41 | 0.30 | 1.07% | 28.11 | 28.54 | 81389 | 23053.35 | 0.49% |
| 2024-03-14 | 28.35 | 28.11 | -0.03 | -0.11% | 28.01 | 28.55 | 71657 | 20242.30 | 0.43% |
| 2024-03-13 | 28.25 | 28.14 | -0.14 | -0.50% | 27.96 | 28.46 | 70406 | 19855.77 | 0.43% |
| 2024-03-12 | 28.22 | 28.28 | 0.18 | 0.64% | 28.06 | 28.60 | 75018 | 21228.70 | 0.46% |
| 2024-03-11 | 27.30 | 28.10 | 0.80 | 2.93% | 27.22 | 28.17 | 72682 | 20162.06 | 0.44% |
| 2024-03-08 | 27.16 | 27.30 | 0.14 | 0.52% | 27.15 | 27.76 | 73120 | 20071.02 | 0.44% |
| 2024-03-07 | 27.98 | 27.16 | -0.87 | -3.10% | 27.16 | 28.15 | 78950 | 21822.27 | 0.48% |
| 2024-03-06 | 27.81 | 28.03 | 0.15 | 0.54% | 27.58 | 28.30 | 80589 | 22576.82 | 0.49% |
| 2024-03-05 | 27.91 | 27.88 | 0.02 | 0.07% | 27.65 | 28.02 | 66984 | 18650.16 | 0.41% |
| 2024-03-04 | 27.81 | 27.86 | -0.08 | -0.29% | 27.62 | 28.36 | 109346 | 30505.35 | 0.66% |
| 2024-03-01 | 28.31 | 27.94 | -0.36 | -1.27% | 27.88 | 28.31 | 77555 | 21727.13 | 0.47% |
| 2024-02-29 | 27.38 | 28.30 | 0.70 | 2.54% | 27.31 | 28.34 | 106719 | 29880.54 | 0.65% |
| 2024-02-28 | 27.75 | 27.60 | -0.10 | -0.36% | 27.58 | 28.48 | 142896 | 40128.40 | 0.87% |
| 2024-02-27 | 27.26 | 27.70 | 0.41 | 1.50% | 27.11 | 27.70 | 100465 | 27607.48 | 0.61% |
| 2024-02-26 | 27.50 | 27.29 | -0.24 | -0.87% | 27.03 | 27.70 | 96039 | 26276.67 | 0.58% |
| 2024-02-23 | 27.66 | 27.53 | -0.13 | -0.47% | 26.94 | 27.73 | 105273 | 28730.78 | 0.64% |
| 2024-02-22 | 27.50 | 27.66 | 0.10 | 0.36% | 27.47 | 27.90 | 86391 | 23884.71 | 0.52% |
| 2024-02-21 | 28.06 | 27.56 | -0.73 | -2.58% | 27.36 | 28.35 | 151223 | 42064.47 | 0.92% |
| 2024-02-20 | 27.88 | 28.29 | 0.21 | 0.75% | 27.70 | 28.80 | 114516 | 32431.89 | 0.69% |
| 2024-02-19 | 29.90 | 28.08 | -1.42 | -4.81% | 27.78 | 29.95 | 188402 | 53337.38 | 1.14% |
| 2024-02-08 | 29.50 | 29.50 | 0.06 | 0.20% | 29.20 | 31.07 | 181299 | 55016.08 | 1.10% |
| 2024-02-07 | 28.10 | 29.44 | 1.43 | 5.11% | 27.90 | 29.49 | 200370 | 58026.89 | 1.22% |
| 2024-02-06 | 25.50 | 28.01 | 2.32 | 9.03% | 25.36 | 28.21 | 159599 | 43548.77 | 0.97% |
| 2024-02-05 | 25.36 | 25.69 | 0.24 | 0.94% | 24.20 | 26.20 | 162866 | 41004.82 | 0.99% |
| 2024-02-02 | 26.30 | 25.45 | -0.71 | -2.71% | 24.70 | 26.50 | 96296 | 24655.91 | 0.58% |