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 | 28.96 | 28.73 | -0.22 | -0.76% | 28.55 | 29.08 | 65407 | 18825.87 | 0.99% |
| 2024-05-09 | 28.50 | 28.95 | 0.40 | 1.40% | 28.23 | 29.05 | 78825 | 22732.59 | 1.19% |
| 2024-05-08 | 28.44 | 28.55 | 0.11 | 0.39% | 28.35 | 28.83 | 76327 | 21858.67 | 1.15% |
| 2024-05-07 | 27.99 | 28.44 | 0.62 | 2.23% | 27.88 | 28.64 | 120633 | 34108.41 | 1.82% |
| 2024-05-06 | 28.33 | 27.82 | -0.36 | -1.28% | 27.64 | 28.62 | 247080 | 68894.51 | 3.72% |
| 2024-04-30 | 28.79 | 28.18 | -0.62 | -2.15% | 28.00 | 29.36 | 150159 | 43091.19 | 2.26% |
| 2024-04-29 | 28.50 | 28.80 | 0.29 | 1.02% | 28.33 | 29.08 | 108207 | 31176.90 | 1.63% |
| 2024-04-26 | 28.71 | 28.51 | -0.20 | -0.70% | 28.31 | 29.35 | 126429 | 36315.26 | 1.91% |
| 2024-04-25 | 28.20 | 28.71 | 0.23 | 0.81% | 27.97 | 29.08 | 117816 | 33748.24 | 1.78% |
| 2024-04-24 | 27.52 | 28.48 | 0.63 | 2.26% | 27.42 | 28.73 | 220903 | 62368.15 | 3.33% |
| 2024-04-23 | 29.36 | 27.85 | -3.09 | -9.99% | 27.85 | 29.36 | 264312 | 74057.10 | 3.98% |
| 2024-04-22 | 31.66 | 30.94 | -0.72 | -2.27% | 30.68 | 32.26 | 118195 | 37000.52 | 1.78% |
| 2024-04-19 | 31.58 | 31.66 | -0.13 | -0.41% | 31.48 | 31.99 | 59474 | 18883.66 | 0.90% |
| 2024-04-18 | 31.90 | 31.79 | -0.18 | -0.56% | 31.46 | 32.17 | 68987 | 21982.33 | 1.04% |
| 2024-04-17 | 31.80 | 31.97 | 0.43 | 1.36% | 31.08 | 31.99 | 80441 | 25476.74 | 1.21% |
| 2024-04-16 | 31.61 | 31.54 | -0.20 | -0.63% | 31.23 | 32.33 | 113516 | 35993.23 | 1.71% |
| 2024-04-15 | 31.25 | 31.74 | 0.49 | 1.57% | 31.22 | 31.84 | 83970 | 26561.46 | 1.27% |
| 2024-04-12 | 31.25 | 31.25 | 0.05 | 0.16% | 31.20 | 31.76 | 73418 | 23122.01 | 1.11% |
| 2024-04-11 | 30.36 | 31.20 | 0.74 | 2.43% | 30.28 | 31.44 | 112479 | 34813.78 | 1.69% |
| 2024-04-10 | 30.61 | 30.46 | -0.24 | -0.78% | 30.39 | 30.80 | 62334 | 19076.87 | 0.94% |
| 2024-04-09 | 30.30 | 30.70 | 0.41 | 1.35% | 29.95 | 30.81 | 69720 | 21200.51 | 1.05% |
| 2024-04-08 | 30.53 | 30.29 | -0.23 | -0.75% | 30.02 | 30.82 | 88415 | 26957.69 | 1.33% |
| 2024-04-03 | 30.20 | 30.52 | 0.33 | 1.09% | 30.08 | 30.80 | 72394 | 22127.87 | 1.09% |
| 2024-04-02 | 30.45 | 30.19 | -0.26 | -0.85% | 30.02 | 30.58 | 96119 | 29144.28 | 1.45% |
| 2024-04-01 | 29.10 | 30.45 | 1.57 | 5.44% | 29.10 | 30.45 | 143655 | 43270.99 | 2.16% |
| 2024-03-29 | 28.62 | 28.88 | 0.25 | 0.87% | 28.54 | 29.02 | 39794 | 11461.94 | 0.60% |
| 2024-03-28 | 28.80 | 28.63 | -0.19 | -0.66% | 28.50 | 29.06 | 60068 | 17297.84 | 0.91% |
| 2024-03-27 | 29.39 | 28.82 | -0.57 | -1.94% | 28.80 | 29.70 | 72427 | 21248.15 | 1.09% |
| 2024-03-26 | 28.63 | 29.39 | 0.80 | 2.80% | 28.56 | 29.61 | 99523 | 29063.50 | 1.50% |
| 2024-03-25 | 28.13 | 28.59 | 0.31 | 1.10% | 28.02 | 29.13 | 88853 | 25531.05 | 1.34% |
| 2024-03-22 | 28.15 | 28.28 | -0.02 | -0.07% | 28.07 | 28.50 | 56719 | 16058.33 | 0.85% |
| 2024-03-21 | 28.98 | 28.30 | -0.79 | -2.72% | 28.18 | 29.05 | 89869 | 25655.22 | 1.35% |
| 2024-03-20 | 29.00 | 29.09 | 0.15 | 0.52% | 28.67 | 29.54 | 82272 | 23958.23 | 1.24% |
| 2024-03-19 | 29.85 | 28.94 | -0.88 | -2.95% | 28.50 | 29.89 | 149731 | 43512.31 | 2.26% |
| 2024-03-18 | 30.27 | 29.82 | 0.26 | 0.88% | 29.75 | 31.00 | 228528 | 69148.15 | 3.44% |
| 2024-03-15 | 28.83 | 29.56 | 0.57 | 1.97% | 28.83 | 30.00 | 120302 | 35506.66 | 1.81% |
| 2024-03-14 | 28.64 | 28.99 | 0.34 | 1.19% | 28.42 | 29.05 | 96600 | 27828.41 | 1.46% |
| 2024-03-13 | 29.03 | 28.65 | -0.38 | -1.31% | 28.50 | 29.86 | 134538 | 39194.08 | 2.03% |
| 2024-03-12 | 28.00 | 29.03 | 1.32 | 4.76% | 27.95 | 29.26 | 182279 | 52454.75 | 2.75% |
| 2024-03-11 | 27.20 | 27.71 | 0.60 | 2.21% | 27.02 | 27.79 | 80485 | 22138.27 | 1.21% |
| 2024-03-08 | 26.53 | 27.11 | 0.53 | 1.99% | 26.50 | 27.23 | 68290 | 18368.79 | 1.03% |
| 2024-03-07 | 27.10 | 26.58 | -0.58 | -2.14% | 26.54 | 27.40 | 59076 | 15943.29 | 0.89% |
| 2024-03-06 | 26.85 | 27.16 | 0.28 | 1.04% | 26.77 | 27.52 | 81245 | 22070.88 | 1.22% |
| 2024-03-05 | 26.48 | 26.88 | 0.12 | 0.45% | 26.45 | 27.07 | 92114 | 24765.28 | 1.39% |
| 2024-03-04 | 26.26 | 26.76 | 0.49 | 1.87% | 26.14 | 26.86 | 81782 | 21666.73 | 1.23% |
| 2024-03-01 | 26.39 | 26.27 | -0.08 | -0.30% | 26.02 | 26.50 | 63639 | 16659.90 | 0.96% |
| 2024-02-29 | 25.65 | 26.35 | 0.63 | 2.45% | 25.62 | 26.44 | 85382 | 22309.27 | 1.29% |
| 2024-02-28 | 25.87 | 25.72 | -0.07 | -0.27% | 25.65 | 26.33 | 113443 | 29434.37 | 1.71% |
| 2024-02-27 | 25.60 | 25.79 | 0.09 | 0.35% | 25.49 | 25.79 | 63950 | 16383.13 | 0.96% |
| 2024-02-26 | 26.00 | 25.70 | -0.25 | -0.96% | 25.61 | 26.07 | 58533 | 15124.71 | 0.88% |
| 2024-02-23 | 26.01 | 25.95 | -0.05 | -0.19% | 25.65 | 26.05 | 45646 | 11810.17 | 0.69% |
| 2024-02-22 | 26.06 | 26.00 | -0.09 | -0.34% | 25.80 | 26.24 | 54875 | 14240.97 | 0.83% |
| 2024-02-21 | 25.96 | 26.09 | -0.12 | -0.46% | 25.82 | 26.61 | 67858 | 17821.42 | 1.02% |
| 2024-02-20 | 25.61 | 26.21 | 0.51 | 1.98% | 25.55 | 26.47 | 87756 | 22912.31 | 1.32% |
| 2024-02-19 | 26.74 | 25.70 | -0.52 | -1.98% | 25.54 | 26.74 | 112286 | 29034.23 | 1.69% |
| 2024-02-08 | 27.06 | 26.22 | -0.82 | -3.03% | 26.08 | 27.98 | 167239 | 45173.41 | 2.52% |
| 2024-02-07 | 25.25 | 27.04 | 1.69 | 6.67% | 25.18 | 27.25 | 172109 | 45849.98 | 2.59% |
| 2024-02-06 | 23.18 | 25.35 | 2.30 | 9.98% | 22.68 | 25.36 | 133945 | 32643.89 | 2.02% |
| 2024-02-05 | 22.60 | 23.05 | 0.37 | 1.63% | 21.61 | 23.80 | 105052 | 23725.78 | 1.58% |