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 | 29.51 | 29.55 | 0.10 | 0.34% | 29.39 | 29.99 | 98956 | 29342.79 | 1.08% |
| 2024-05-09 | 29.26 | 29.45 | 0.15 | 0.51% | 29.08 | 29.58 | 74134 | 21791.57 | 0.81% |
| 2024-05-08 | 29.90 | 29.30 | -0.60 | -2.01% | 29.00 | 30.14 | 127966 | 37759.39 | 1.40% |
| 2024-05-07 | 30.00 | 29.90 | -0.30 | -0.99% | 29.41 | 30.05 | 147409 | 43841.62 | 1.61% |
| 2024-05-06 | 28.91 | 30.20 | 1.29 | 4.46% | 28.58 | 30.55 | 291490 | 86633.17 | 3.19% |
| 2024-04-30 | 28.45 | 28.91 | 0.07 | 0.24% | 27.73 | 29.11 | 255037 | 72347.66 | 2.79% |
| 2024-04-29 | 27.63 | 28.84 | 1.24 | 4.49% | 27.40 | 29.14 | 246482 | 70181.54 | 2.70% |
| 2024-04-26 | 27.33 | 27.60 | 0.28 | 1.02% | 27.21 | 27.89 | 147003 | 40532.33 | 1.61% |
| 2024-04-25 | 27.45 | 27.32 | -0.37 | -1.34% | 27.26 | 27.78 | 101206 | 27791.72 | 1.11% |
| 2024-04-24 | 27.20 | 27.69 | 0.45 | 1.65% | 27.09 | 27.82 | 134322 | 36788.79 | 1.47% |
| 2024-04-23 | 27.70 | 27.24 | -0.73 | -2.61% | 26.92 | 27.95 | 123029 | 33825.66 | 1.35% |
| 2024-04-22 | 27.20 | 27.97 | 0.61 | 2.23% | 26.85 | 27.98 | 162848 | 44640.52 | 1.78% |
| 2024-04-19 | 27.30 | 27.36 | -0.18 | -0.65% | 26.81 | 28.06 | 134525 | 36779.73 | 1.47% |
| 2024-04-18 | 27.24 | 27.54 | -0.04 | -0.15% | 27.24 | 28.11 | 141172 | 39031.98 | 1.54% |
| 2024-04-17 | 27.25 | 27.58 | 0.43 | 1.58% | 27.21 | 28.09 | 156650 | 43298.98 | 1.71% |
| 2024-04-16 | 28.42 | 27.15 | -1.59 | -5.53% | 27.13 | 28.60 | 164377 | 45448.50 | 1.80% |
| 2024-04-15 | 29.77 | 28.74 | -0.94 | -3.17% | 28.28 | 29.86 | 171893 | 49774.18 | 1.88% |
| 2024-04-12 | 29.29 | 29.68 | 0.01 | 0.03% | 29.09 | 30.00 | 224710 | 66528.74 | 2.46% |
| 2024-04-11 | 28.35 | 29.67 | 0.97 | 3.38% | 28.04 | 29.81 | 243317 | 70681.86 | 2.66% |
| 2024-04-10 | 27.36 | 28.70 | 1.10 | 3.99% | 27.13 | 29.33 | 274867 | 77757.61 | 3.01% |
| 2024-04-09 | 26.93 | 27.60 | 0.55 | 2.03% | 26.53 | 27.90 | 156191 | 42769.09 | 1.71% |
| 2024-04-08 | 27.50 | 27.05 | -0.25 | -0.92% | 26.97 | 27.96 | 198670 | 54623.25 | 2.17% |
| 2024-04-03 | 27.55 | 27.30 | -0.35 | -1.27% | 27.21 | 28.07 | 141209 | 38817.58 | 1.54% |
| 2024-04-02 | 28.09 | 27.65 | -0.37 | -1.32% | 27.30 | 28.30 | 180095 | 49791.60 | 1.97% |
| 2024-04-01 | 27.27 | 28.02 | 0.75 | 2.75% | 27.20 | 28.13 | 160200 | 44398.66 | 1.75% |
| 2024-03-29 | 28.52 | 27.27 | -1.45 | -5.05% | 26.79 | 28.56 | 213720 | 58346.21 | 2.34% |
| 2024-03-28 | 27.65 | 28.72 | 0.92 | 3.31% | 27.53 | 29.04 | 136291 | 38784.90 | 1.49% |
| 2024-03-27 | 28.18 | 27.80 | -0.40 | -1.42% | 27.66 | 28.50 | 100179 | 28119.06 | 1.10% |
| 2024-03-26 | 28.51 | 28.20 | -0.32 | -1.12% | 27.77 | 28.65 | 86108 | 24194.34 | 0.94% |
| 2024-03-25 | 29.67 | 28.52 | -0.96 | -3.26% | 28.41 | 29.67 | 103627 | 29887.96 | 1.13% |
| 2024-03-22 | 30.28 | 29.48 | -0.97 | -3.19% | 29.40 | 30.45 | 112298 | 33420.06 | 1.23% |
| 2024-03-21 | 29.58 | 30.45 | 0.90 | 3.05% | 29.50 | 30.80 | 167241 | 50423.13 | 1.83% |
| 2024-03-20 | 29.67 | 29.55 | -0.15 | -0.51% | 29.25 | 29.82 | 104342 | 30706.70 | 1.14% |
| 2024-03-19 | 29.90 | 29.70 | -0.30 | -1.00% | 29.65 | 30.21 | 96686 | 28853.37 | 1.06% |
| 2024-03-18 | 30.39 | 30.00 | -0.22 | -0.73% | 29.62 | 30.39 | 118052 | 35242.30 | 1.29% |
| 2024-03-15 | 30.51 | 30.22 | -0.69 | -2.23% | 29.79 | 31.88 | 230003 | 70116.55 | 2.52% |
| 2024-03-14 | 29.85 | 30.91 | 1.06 | 3.55% | 29.70 | 31.30 | 226672 | 69775.13 | 2.48% |
| 2024-03-13 | 29.97 | 29.85 | -0.02 | -0.07% | 29.42 | 30.34 | 185805 | 55416.54 | 2.03% |
| 2024-03-12 | 27.28 | 29.87 | 2.72 | 10.02% | 27.15 | 29.87 | 269568 | 77364.08 | 2.95% |
| 2024-03-11 | 26.17 | 27.15 | 0.98 | 3.74% | 26.10 | 27.29 | 144360 | 38880.41 | 1.58% |
| 2024-03-08 | 26.80 | 26.17 | -0.57 | -2.13% | 25.93 | 26.80 | 127689 | 33514.82 | 1.40% |
| 2024-03-07 | 27.05 | 26.74 | -0.32 | -1.18% | 26.50 | 27.35 | 135748 | 36458.49 | 1.49% |
| 2024-03-06 | 27.86 | 27.06 | -0.84 | -3.01% | 26.79 | 28.03 | 175443 | 47481.16 | 1.92% |
| 2024-03-05 | 29.19 | 27.90 | -1.13 | -3.89% | 27.59 | 29.24 | 154476 | 43550.18 | 1.69% |
| 2024-03-04 | 28.44 | 29.03 | 0.30 | 1.04% | 28.38 | 29.31 | 96756 | 27879.18 | 1.06% |
| 2024-03-01 | 29.01 | 28.73 | -0.33 | -1.14% | 28.45 | 29.05 | 114882 | 32943.61 | 1.26% |
| 2024-02-29 | 28.59 | 29.06 | 0.28 | 0.97% | 28.38 | 29.08 | 100255 | 28820.26 | 1.10% |
| 2024-02-28 | 28.83 | 28.78 | -0.04 | -0.14% | 28.32 | 29.33 | 121977 | 35255.60 | 1.33% |
| 2024-02-27 | 29.01 | 28.82 | -0.38 | -1.30% | 28.50 | 29.09 | 96121 | 27609.74 | 1.05% |
| 2024-02-26 | 29.10 | 29.20 | 0.00 | 0.00% | 28.71 | 29.51 | 69762 | 20335.06 | 0.76% |
| 2024-02-23 | 29.01 | 29.20 | 0.01 | 0.03% | 28.61 | 29.28 | 74993 | 21745.55 | 0.82% |
| 2024-02-22 | 29.19 | 29.19 | 0.00 | 0.00% | 28.85 | 29.45 | 58250 | 16970.52 | 0.64% |
| 2024-02-21 | 28.36 | 29.19 | 0.70 | 2.46% | 28.05 | 29.89 | 118555 | 34519.57 | 1.30% |
| 2024-02-20 | 28.10 | 28.49 | 0.39 | 1.39% | 27.31 | 29.11 | 154257 | 44024.15 | 1.69% |
| 2024-02-19 | 27.80 | 28.10 | 1.82 | 6.93% | 27.50 | 28.77 | 240113 | 67464.41 | 2.63% |
| 2024-02-08 | 25.20 | 26.28 | 1.29 | 5.16% | 25.00 | 26.34 | 141976 | 36692.45 | 1.55% |
| 2024-02-07 | 24.62 | 24.99 | 0.41 | 1.67% | 24.33 | 25.64 | 149445 | 37433.14 | 1.63% |
| 2024-02-06 | 23.40 | 24.58 | 1.16 | 4.95% | 22.42 | 24.83 | 163997 | 38971.52 | 1.79% |
| 2024-02-05 | 24.33 | 23.42 | -1.33 | -5.37% | 23.08 | 24.51 | 161993 | 38310.42 | 1.77% |