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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 31.22 | 30.40 | -0.81 | -2.60% | 30.29 | 31.90 | 222876 | 68650.77 | 1.05% |
| 2024-05-07 | 30.89 | 31.21 | 0.20 | 0.64% | 30.71 | 31.85 | 164970 | 51467.89 | 0.78% |
| 2024-05-06 | 30.37 | 31.01 | 1.22 | 4.10% | 30.00 | 31.38 | 211830 | 65072.75 | 1.00% |
| 2024-04-30 | 29.16 | 29.79 | 0.38 | 1.29% | 29.00 | 30.05 | 167214 | 49742.91 | 0.79% |
| 2024-04-29 | 28.38 | 29.41 | 1.01 | 3.56% | 28.21 | 29.66 | 252384 | 73669.90 | 1.19% |
| 2024-04-26 | 28.69 | 28.40 | -0.24 | -0.84% | 27.97 | 28.73 | 196847 | 55635.04 | 0.93% |
| 2024-04-25 | 28.90 | 28.64 | 0.30 | 1.06% | 28.48 | 29.30 | 182484 | 52585.78 | 0.86% |
| 2024-04-24 | 28.80 | 28.34 | -0.35 | -1.22% | 28.14 | 28.91 | 186680 | 52965.86 | 0.88% |
| 2024-04-23 | 29.28 | 28.69 | -0.61 | -2.08% | 28.22 | 29.33 | 207671 | 59377.43 | 0.98% |
| 2024-04-22 | 28.56 | 29.30 | 0.63 | 2.20% | 28.55 | 29.67 | 258261 | 75825.47 | 1.22% |
| 2024-04-19 | 28.26 | 28.67 | 0.42 | 1.49% | 27.98 | 28.99 | 245228 | 70118.86 | 1.16% |
| 2024-04-18 | 28.02 | 28.25 | 0.10 | 0.36% | 27.96 | 28.79 | 195703 | 55448.43 | 0.93% |
| 2024-04-17 | 27.80 | 28.15 | 0.55 | 1.99% | 27.35 | 28.27 | 188359 | 52351.05 | 0.89% |
| 2024-04-16 | 28.09 | 27.60 | -0.50 | -1.78% | 27.46 | 28.58 | 197783 | 55337.61 | 0.93% |
| 2024-04-15 | 26.55 | 28.10 | 1.54 | 5.80% | 26.47 | 28.48 | 423045 | 118163.07 | 2.00% |
| 2024-04-12 | 26.70 | 26.56 | -0.27 | -1.01% | 26.43 | 26.84 | 110808 | 29499.74 | 0.52% |
| 2024-04-11 | 26.30 | 26.83 | 0.38 | 1.44% | 26.22 | 27.34 | 164821 | 44310.25 | 0.78% |
| 2024-04-10 | 26.10 | 26.45 | 0.32 | 1.22% | 26.00 | 26.76 | 134767 | 35630.09 | 0.64% |
| 2024-04-09 | 26.30 | 26.13 | -0.21 | -0.80% | 25.58 | 26.38 | 215292 | 55859.33 | 1.02% |
| 2024-04-08 | 26.97 | 26.34 | -0.65 | -2.41% | 26.19 | 27.35 | 175273 | 46734.88 | 0.83% |
| 2024-04-03 | 26.37 | 26.99 | 0.59 | 2.23% | 26.33 | 27.12 | 193815 | 51807.00 | 0.92% |
| 2024-04-02 | 26.85 | 26.40 | -0.50 | -1.86% | 26.25 | 27.15 | 154178 | 40931.42 | 0.73% |
| 2024-04-01 | 25.99 | 26.90 | 0.74 | 2.83% | 25.78 | 27.16 | 305727 | 81707.33 | 1.45% |
| 2024-03-29 | 25.13 | 26.16 | 0.87 | 3.44% | 25.09 | 26.18 | 158851 | 41236.64 | 0.75% |
| 2024-03-28 | 25.50 | 25.29 | -0.22 | -0.86% | 25.20 | 25.50 | 138009 | 34955.06 | 0.65% |
| 2024-03-27 | 24.82 | 25.51 | 0.63 | 2.53% | 24.79 | 26.10 | 255072 | 65036.13 | 1.21% |
| 2024-03-26 | 24.50 | 24.88 | 0.22 | 0.89% | 24.49 | 24.93 | 114706 | 28427.03 | 0.54% |
| 2024-03-25 | 24.39 | 24.66 | 0.27 | 1.11% | 24.12 | 24.94 | 208447 | 51274.46 | 0.99% |
| 2024-03-22 | 24.38 | 24.39 | 0.03 | 0.12% | 24.26 | 24.65 | 139837 | 34160.30 | 0.66% |
| 2024-03-21 | 25.02 | 24.36 | -0.76 | -3.03% | 24.15 | 25.13 | 261929 | 64087.08 | 1.24% |
| 2024-03-20 | 25.00 | 25.12 | 0.16 | 0.64% | 24.51 | 25.28 | 161718 | 40303.77 | 0.77% |
| 2024-03-19 | 25.63 | 24.96 | -0.77 | -2.99% | 24.80 | 25.63 | 218671 | 54972.36 | 1.04% |
| 2024-03-18 | 25.79 | 25.73 | -0.14 | -0.54% | 25.58 | 25.92 | 136879 | 35184.80 | 0.65% |
| 2024-03-15 | 26.14 | 25.87 | -0.32 | -1.22% | 25.41 | 26.18 | 161712 | 41534.34 | 0.77% |
| 2024-03-14 | 26.35 | 26.19 | -0.26 | -0.98% | 25.98 | 26.65 | 103866 | 27345.33 | 0.49% |
| 2024-03-13 | 26.75 | 26.45 | -0.15 | -0.56% | 26.33 | 26.75 | 102106 | 27036.75 | 0.48% |
| 2024-03-12 | 26.40 | 26.60 | 0.24 | 0.91% | 26.20 | 26.90 | 184505 | 48998.91 | 0.87% |
| 2024-03-11 | 26.31 | 26.36 | 0.06 | 0.23% | 26.06 | 26.63 | 215294 | 56468.14 | 1.02% |
| 2024-03-08 | 26.86 | 26.30 | -0.68 | -2.52% | 26.25 | 27.21 | 142709 | 37879.66 | 0.68% |
| 2024-03-07 | 26.43 | 26.98 | 0.52 | 1.97% | 25.96 | 27.22 | 173076 | 46320.27 | 0.82% |
| 2024-03-06 | 26.98 | 26.46 | -0.50 | -1.85% | 26.33 | 27.04 | 123127 | 32696.39 | 0.58% |
| 2024-03-05 | 27.13 | 26.96 | -0.26 | -0.96% | 26.68 | 27.16 | 119906 | 32264.12 | 0.57% |
| 2024-03-04 | 27.44 | 27.22 | -0.22 | -0.80% | 26.90 | 27.81 | 134254 | 36489.88 | 0.64% |
| 2024-03-01 | 27.35 | 27.44 | -0.06 | -0.22% | 27.21 | 27.70 | 99426 | 27314.47 | 0.47% |
| 2024-02-29 | 26.90 | 27.50 | 0.50 | 1.85% | 26.80 | 27.50 | 100711 | 27438.37 | 0.48% |
| 2024-02-28 | 26.94 | 27.00 | 0.06 | 0.22% | 26.90 | 27.73 | 107281 | 29229.26 | 0.51% |
| 2024-02-27 | 26.66 | 26.94 | 0.22 | 0.82% | 26.50 | 26.94 | 94194 | 25169.36 | 0.45% |
| 2024-02-26 | 27.22 | 26.72 | -0.51 | -1.87% | 26.67 | 27.37 | 123877 | 33331.51 | 0.59% |
| 2024-02-23 | 27.23 | 27.23 | 0.05 | 0.18% | 27.08 | 27.55 | 110631 | 30221.01 | 0.52% |
| 2024-02-22 | 26.80 | 27.18 | 0.38 | 1.42% | 26.80 | 27.47 | 97005 | 26422.24 | 0.46% |
| 2024-02-21 | 26.26 | 26.80 | 0.33 | 1.25% | 26.05 | 27.28 | 153643 | 40966.58 | 0.73% |
| 2024-02-20 | 26.65 | 26.47 | -0.22 | -0.82% | 26.22 | 26.80 | 102827 | 27230.29 | 0.49% |
| 2024-02-19 | 27.00 | 26.69 | 0.24 | 0.91% | 26.37 | 27.00 | 140034 | 37366.57 | 0.66% |
| 2024-02-08 | 25.92 | 26.45 | 0.53 | 2.04% | 25.61 | 26.77 | 192482 | 50635.67 | 0.91% |
| 2024-02-07 | 25.29 | 25.92 | 0.71 | 2.82% | 24.92 | 26.02 | 204470 | 52364.61 | 0.97% |
| 2024-02-06 | 24.09 | 25.21 | 1.12 | 4.65% | 23.97 | 25.48 | 170301 | 42399.72 | 0.81% |
| 2024-02-05 | 24.04 | 24.09 | -0.04 | -0.17% | 23.40 | 24.70 | 178336 | 42908.66 | 0.84% |
| 2024-02-02 | 24.41 | 24.13 | -0.28 | -1.15% | 23.32 | 24.64 | 149739 | 36140.51 | 0.71% |
| 2024-02-01 | 24.40 | 24.41 | 0.03 | 0.12% | 24.23 | 24.82 | 91227 | 22376.24 | 0.43% |
| 2024-01-31 | 24.87 | 24.38 | -0.51 | -2.05% | 24.36 | 24.95 | 105919 | 26001.87 | 0.50% |
| 2024-01-30 | 25.21 | 24.89 | -0.39 | -1.54% | 24.69 | 25.38 | 88358 | 22159.79 | 0.42% |