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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 28.20 | 28.06 | -0.43 | -1.51% | 27.70 | 28.57 | 65488 | 18409.36 | 1.37% |
| 2024-05-10 | 28.90 | 28.49 | -0.17 | -0.59% | 28.26 | 29.23 | 81394 | 23255.24 | 1.70% |
| 2024-05-09 | 27.80 | 28.66 | 0.98 | 3.54% | 27.72 | 28.86 | 112121 | 31903.31 | 2.35% |
| 2024-05-08 | 28.41 | 27.68 | -0.76 | -2.67% | 27.57 | 28.41 | 80314 | 22372.96 | 1.68% |
| 2024-05-07 | 27.72 | 28.44 | 0.73 | 2.63% | 27.58 | 28.72 | 129871 | 36712.61 | 2.72% |
| 2024-05-06 | 27.32 | 27.71 | 0.78 | 2.90% | 27.17 | 27.88 | 84831 | 23407.04 | 1.78% |
| 2024-04-30 | 27.40 | 26.93 | -0.52 | -1.89% | 26.92 | 27.53 | 69720 | 18895.38 | 1.46% |
| 2024-04-29 | 26.44 | 27.45 | 1.38 | 5.29% | 26.42 | 27.45 | 119893 | 32471.93 | 2.51% |
| 2024-04-26 | 25.61 | 26.07 | 0.15 | 0.58% | 25.50 | 26.20 | 93066 | 24068.05 | 1.95% |
| 2024-04-25 | 24.86 | 25.92 | 0.90 | 3.60% | 24.71 | 26.33 | 122021 | 31257.18 | 2.55% |
| 2024-04-24 | 24.61 | 25.02 | 0.41 | 1.67% | 24.30 | 25.04 | 58568 | 14487.90 | 1.23% |
| 2024-04-23 | 25.65 | 24.61 | -0.48 | -1.91% | 24.50 | 25.80 | 80354 | 20012.25 | 1.68% |
| 2024-04-22 | 24.97 | 25.09 | 0.10 | 0.40% | 24.88 | 25.65 | 71459 | 18060.81 | 1.50% |
| 2024-04-19 | 24.99 | 24.99 | -0.14 | -0.56% | 24.83 | 25.53 | 65219 | 16371.27 | 1.37% |
| 2024-04-18 | 24.76 | 25.13 | 0.18 | 0.72% | 24.67 | 25.23 | 71851 | 17966.72 | 1.50% |
| 2024-04-17 | 24.45 | 24.95 | 0.79 | 3.27% | 24.24 | 25.10 | 72949 | 18104.34 | 1.53% |
| 2024-04-16 | 25.40 | 24.16 | -1.55 | -6.03% | 24.04 | 25.66 | 102965 | 25505.72 | 2.16% |
| 2024-04-15 | 26.40 | 25.71 | -0.64 | -2.43% | 24.81 | 26.41 | 121542 | 31117.14 | 2.54% |
| 2024-04-12 | 26.84 | 26.35 | -0.62 | -2.30% | 26.28 | 27.27 | 91877 | 24491.15 | 1.92% |
| 2024-04-11 | 26.89 | 26.97 | -0.31 | -1.14% | 26.49 | 27.97 | 117503 | 31895.80 | 2.46% |
| 2024-04-10 | 28.30 | 27.28 | -1.39 | -4.85% | 27.02 | 28.56 | 141270 | 38968.09 | 2.96% |
| 2024-04-09 | 27.83 | 28.67 | 0.58 | 2.06% | 27.55 | 28.90 | 149438 | 42166.64 | 3.13% |
| 2024-04-08 | 28.70 | 28.09 | -1.04 | -3.57% | 27.88 | 29.30 | 224100 | 64001.68 | 4.69% |
| 2024-04-03 | 27.42 | 29.13 | 1.81 | 6.63% | 27.10 | 29.24 | 262015 | 73864.62 | 5.48% |
| 2024-04-02 | 26.71 | 27.32 | 0.50 | 1.86% | 26.61 | 27.92 | 139238 | 37825.11 | 2.91% |
| 2024-04-01 | 26.94 | 26.82 | -0.81 | -2.93% | 26.09 | 27.05 | 151750 | 40473.44 | 3.18% |
| 2024-03-29 | 27.56 | 27.63 | 0.20 | 0.73% | 27.20 | 27.65 | 45424 | 12462.03 | 0.95% |
| 2024-03-28 | 26.15 | 27.43 | 1.28 | 4.89% | 26.15 | 27.65 | 75981 | 20603.78 | 1.59% |
| 2024-03-27 | 27.15 | 26.15 | -0.97 | -3.58% | 26.15 | 27.18 | 45003 | 11960.00 | 0.94% |
| 2024-03-26 | 27.32 | 27.12 | -0.18 | -0.66% | 26.65 | 27.47 | 65465 | 17689.15 | 1.37% |
| 2024-03-25 | 27.78 | 27.30 | -0.49 | -1.76% | 27.27 | 28.06 | 54673 | 15140.06 | 1.14% |
| 2024-03-22 | 28.40 | 27.79 | -0.73 | -2.56% | 27.79 | 28.57 | 67785 | 19024.48 | 1.42% |
| 2024-03-21 | 28.80 | 28.52 | -0.16 | -0.56% | 28.29 | 28.95 | 54089 | 15450.12 | 1.13% |
| 2024-03-20 | 28.65 | 28.68 | -0.03 | -0.10% | 28.40 | 28.88 | 54079 | 15493.30 | 1.13% |
| 2024-03-19 | 28.41 | 28.71 | 0.16 | 0.56% | 28.24 | 29.28 | 93351 | 26955.53 | 1.95% |
| 2024-03-18 | 28.10 | 28.55 | 0.39 | 1.38% | 28.00 | 28.57 | 94040 | 26588.53 | 1.97% |
| 2024-03-15 | 27.31 | 28.16 | 0.83 | 3.04% | 27.20 | 28.19 | 88857 | 24658.63 | 1.86% |
| 2024-03-14 | 27.52 | 27.33 | -0.25 | -0.91% | 27.08 | 27.95 | 68262 | 18810.14 | 1.43% |
| 2024-03-13 | 27.33 | 27.58 | 0.22 | 0.80% | 27.12 | 27.84 | 69734 | 19175.45 | 1.46% |
| 2024-03-12 | 27.28 | 27.36 | 0.20 | 0.74% | 26.95 | 27.50 | 66551 | 18125.22 | 1.39% |
| 2024-03-11 | 26.67 | 27.16 | 0.58 | 2.18% | 26.62 | 27.18 | 65134 | 17540.38 | 1.36% |
| 2024-03-08 | 26.82 | 26.58 | -0.13 | -0.49% | 26.15 | 26.88 | 64231 | 16996.13 | 1.34% |
| 2024-03-07 | 26.65 | 26.71 | 0.12 | 0.45% | 26.61 | 27.52 | 97829 | 26501.43 | 2.05% |
| 2024-03-06 | 26.74 | 26.59 | -0.15 | -0.56% | 26.37 | 26.91 | 56718 | 15110.74 | 1.19% |
| 2024-03-05 | 26.68 | 26.74 | -0.04 | -0.15% | 26.52 | 27.13 | 57847 | 15507.83 | 1.21% |
| 2024-03-04 | 26.78 | 26.78 | 0.02 | 0.07% | 26.61 | 27.01 | 51634 | 13839.75 | 1.08% |
| 2024-03-01 | 26.81 | 26.76 | 0.13 | 0.49% | 26.53 | 26.95 | 53018 | 14159.31 | 1.11% |
| 2024-02-29 | 25.90 | 26.63 | 0.73 | 2.82% | 25.83 | 26.63 | 53613 | 14143.35 | 1.12% |
| 2024-02-28 | 26.99 | 25.90 | -0.99 | -3.68% | 25.88 | 27.48 | 89478 | 24010.53 | 1.87% |
| 2024-02-27 | 26.40 | 26.89 | 0.42 | 1.59% | 26.21 | 26.90 | 55664 | 14818.55 | 1.17% |
| 2024-02-26 | 26.62 | 26.47 | 0.05 | 0.19% | 26.24 | 26.80 | 50485 | 13378.16 | 1.06% |
| 2024-02-23 | 26.53 | 26.42 | 0.00 | 0.00% | 26.08 | 26.54 | 43744 | 11511.87 | 0.92% |
| 2024-02-22 | 26.30 | 26.42 | 0.26 | 0.99% | 26.10 | 26.55 | 40637 | 10731.52 | 0.85% |
| 2024-02-21 | 25.58 | 26.16 | 0.47 | 1.83% | 25.32 | 26.80 | 56650 | 14894.30 | 1.19% |
| 2024-02-20 | 25.63 | 25.69 | -0.11 | -0.43% | 25.25 | 25.77 | 34901 | 8908.37 | 0.73% |
| 2024-02-19 | 25.99 | 25.80 | -0.06 | -0.23% | 25.58 | 26.41 | 56837 | 14737.63 | 1.19% |
| 2024-02-08 | 25.09 | 25.86 | 0.76 | 3.03% | 25.06 | 26.59 | 77557 | 20257.44 | 1.62% |
| 2024-02-07 | 23.38 | 25.10 | 1.71 | 7.31% | 23.31 | 25.24 | 81687 | 20215.11 | 1.71% |
| 2024-02-06 | 21.21 | 23.39 | 1.89 | 8.79% | 21.20 | 23.58 | 70782 | 15923.56 | 1.48% |
| 2024-02-05 | 22.52 | 21.50 | -1.47 | -6.40% | 20.70 | 22.85 | 68255 | 14816.93 | 1.43% |