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 | 29.69 | 29.37 | -0.21 | -0.71% | 28.93 | 29.88 | 83614 | 24567.90 | 1.06% |
| 2024-05-09 | 28.78 | 29.58 | 0.80 | 2.78% | 28.72 | 29.65 | 132614 | 38781.70 | 1.69% |
| 2024-05-08 | 29.62 | 28.78 | -0.82 | -2.77% | 28.68 | 29.62 | 144286 | 41783.83 | 1.84% |
| 2024-05-07 | 29.78 | 29.60 | -0.32 | -1.07% | 29.46 | 30.12 | 85175 | 25343.56 | 1.08% |
| 2024-05-06 | 29.64 | 29.92 | 0.42 | 1.42% | 29.64 | 30.63 | 147531 | 44502.89 | 1.88% |
| 2024-04-30 | 29.44 | 29.50 | 0.02 | 0.07% | 29.22 | 30.10 | 111821 | 33220.64 | 1.42% |
| 2024-04-29 | 29.36 | 29.48 | 0.05 | 0.17% | 28.80 | 29.65 | 136587 | 40046.60 | 1.74% |
| 2024-04-26 | 28.99 | 29.43 | 0.30 | 1.03% | 28.99 | 29.60 | 129316 | 37982.31 | 1.65% |
| 2024-04-25 | 29.28 | 29.13 | -0.17 | -0.58% | 28.90 | 29.51 | 188721 | 55103.20 | 2.40% |
| 2024-04-24 | 28.99 | 29.30 | 1.75 | 6.35% | 28.25 | 29.69 | 424554 | 123612.99 | 5.41% |
| 2024-04-23 | 27.66 | 27.55 | 0.49 | 1.81% | 27.08 | 28.13 | 172843 | 47717.44 | 2.20% |
| 2024-04-22 | 26.10 | 27.06 | 0.86 | 3.28% | 26.00 | 27.47 | 132598 | 35854.66 | 1.69% |
| 2024-04-19 | 26.01 | 26.20 | 0.01 | 0.04% | 25.48 | 26.35 | 130101 | 33722.24 | 1.66% |
| 2024-04-18 | 26.19 | 26.19 | 0.05 | 0.19% | 25.80 | 26.58 | 108452 | 28459.97 | 1.38% |
| 2024-04-17 | 26.19 | 26.14 | -0.07 | -0.27% | 25.86 | 26.65 | 114175 | 29884.25 | 1.45% |
| 2024-04-16 | 27.10 | 26.21 | -0.95 | -3.50% | 26.16 | 27.18 | 109353 | 29194.95 | 1.39% |
| 2024-04-15 | 26.94 | 27.16 | 0.43 | 1.61% | 26.68 | 27.69 | 103527 | 28064.49 | 1.32% |
| 2024-04-12 | 27.02 | 26.73 | -0.39 | -1.44% | 26.66 | 27.23 | 65959 | 17739.78 | 0.84% |
| 2024-04-11 | 27.00 | 27.12 | -0.07 | -0.26% | 26.88 | 27.60 | 111573 | 30415.24 | 1.42% |
| 2024-04-10 | 27.00 | 27.19 | 0.16 | 0.59% | 26.61 | 27.36 | 92135 | 24880.02 | 1.17% |
| 2024-04-09 | 27.20 | 27.03 | -0.40 | -1.46% | 26.65 | 27.42 | 118003 | 31794.70 | 1.50% |
| 2024-04-08 | 28.29 | 27.43 | -0.86 | -3.04% | 27.39 | 28.35 | 108601 | 30225.94 | 1.38% |
| 2024-04-03 | 27.78 | 28.29 | 0.52 | 1.87% | 27.54 | 28.42 | 153249 | 42804.98 | 1.95% |
| 2024-04-02 | 27.88 | 27.77 | -0.30 | -1.07% | 27.47 | 28.05 | 174484 | 48285.21 | 2.22% |
| 2024-04-01 | 27.75 | 28.07 | 1.68 | 6.37% | 27.33 | 28.28 | 278827 | 77560.16 | 3.55% |
| 2024-03-29 | 24.81 | 26.39 | 1.51 | 6.07% | 24.81 | 26.61 | 189673 | 49574.99 | 2.42% |
| 2024-03-28 | 24.30 | 24.88 | 0.70 | 2.89% | 24.14 | 25.04 | 93757 | 23189.00 | 1.19% |
| 2024-03-27 | 24.41 | 24.18 | -0.18 | -0.74% | 24.18 | 24.97 | 104648 | 25704.81 | 1.33% |
| 2024-03-26 | 24.46 | 24.36 | -0.09 | -0.37% | 24.10 | 24.60 | 74162 | 18029.54 | 0.94% |
| 2024-03-25 | 24.72 | 24.45 | -0.40 | -1.61% | 24.43 | 25.00 | 68564 | 16947.14 | 0.87% |
| 2024-03-22 | 25.50 | 24.85 | -0.65 | -2.55% | 24.55 | 25.50 | 95629 | 23827.70 | 1.22% |
| 2024-03-21 | 25.12 | 25.50 | 0.41 | 1.63% | 25.02 | 25.58 | 65277 | 16534.45 | 0.83% |
| 2024-03-20 | 25.20 | 25.09 | -0.14 | -0.55% | 25.01 | 25.38 | 62157 | 15621.76 | 0.79% |
| 2024-03-19 | 24.99 | 25.23 | 0.04 | 0.16% | 24.99 | 25.59 | 75060 | 19006.77 | 0.96% |
| 2024-03-18 | 24.70 | 25.19 | 0.34 | 1.37% | 24.35 | 25.20 | 92790 | 23026.03 | 1.18% |
| 2024-03-15 | 24.81 | 24.85 | 0.01 | 0.04% | 24.51 | 25.04 | 51237 | 12690.05 | 0.65% |
| 2024-03-14 | 25.16 | 24.84 | -0.44 | -1.74% | 24.68 | 25.49 | 65175 | 16299.86 | 0.83% |
| 2024-03-13 | 25.40 | 25.28 | -0.09 | -0.35% | 25.18 | 26.06 | 91668 | 23406.26 | 1.17% |
| 2024-03-12 | 24.38 | 25.37 | 0.88 | 3.59% | 24.37 | 25.43 | 112029 | 28104.31 | 1.43% |
| 2024-03-11 | 23.65 | 24.49 | 0.82 | 3.46% | 23.50 | 24.65 | 108664 | 26322.23 | 1.38% |
| 2024-03-08 | 23.89 | 23.67 | -0.10 | -0.42% | 23.30 | 23.94 | 73635 | 17339.79 | 0.94% |
| 2024-03-07 | 24.34 | 23.77 | -0.56 | -2.30% | 23.77 | 24.46 | 72137 | 17328.97 | 0.92% |
| 2024-03-06 | 24.27 | 24.33 | -0.17 | -0.69% | 23.93 | 24.60 | 90938 | 22020.16 | 1.16% |
| 2024-03-05 | 24.10 | 24.50 | 0.40 | 1.66% | 24.04 | 24.75 | 129756 | 31721.87 | 1.65% |
| 2024-03-04 | 23.95 | 24.10 | -1.18 | -4.67% | 23.47 | 24.45 | 322552 | 76979.27 | 4.11% |
| 2024-03-01 | 25.15 | 25.28 | -0.03 | -0.12% | 24.92 | 25.68 | 108977 | 27580.82 | 1.39% |
| 2024-02-29 | 24.35 | 25.31 | 0.70 | 2.84% | 24.30 | 25.32 | 101361 | 25307.05 | 1.29% |
| 2024-02-28 | 25.14 | 24.61 | -0.41 | -1.64% | 24.60 | 25.48 | 129836 | 32509.66 | 1.65% |
| 2024-02-27 | 24.85 | 25.02 | 0.12 | 0.48% | 24.48 | 25.02 | 112119 | 27785.32 | 1.43% |
| 2024-02-26 | 25.44 | 24.90 | -0.53 | -2.08% | 24.84 | 25.55 | 102797 | 25804.19 | 1.31% |
| 2024-02-23 | 25.10 | 25.43 | 0.28 | 1.11% | 24.75 | 25.43 | 91018 | 22855.19 | 1.16% |
| 2024-02-22 | 24.91 | 25.15 | 0.16 | 0.64% | 24.75 | 25.19 | 77897 | 19463.35 | 0.99% |
| 2024-02-21 | 24.10 | 24.99 | 0.90 | 3.74% | 23.86 | 25.66 | 129044 | 32234.31 | 1.64% |
| 2024-02-20 | 24.39 | 24.09 | -0.21 | -0.86% | 23.70 | 24.52 | 112827 | 27052.24 | 1.44% |
| 2024-02-19 | 24.99 | 24.30 | -0.39 | -1.58% | 23.76 | 25.08 | 178461 | 43294.33 | 2.27% |
| 2024-02-08 | 23.65 | 24.69 | 0.96 | 4.05% | 23.65 | 25.00 | 184663 | 45234.49 | 2.35% |
| 2024-02-07 | 23.05 | 23.73 | 0.79 | 3.44% | 23.02 | 24.08 | 210028 | 49732.86 | 2.67% |
| 2024-02-06 | 20.88 | 22.94 | 1.64 | 7.70% | 20.88 | 23.11 | 184353 | 41196.27 | 2.35% |
| 2024-02-05 | 21.80 | 21.30 | -0.59 | -2.70% | 20.50 | 21.97 | 197716 | 42040.88 | 2.52% |
| 2024-02-02 | 22.02 | 21.89 | 0.08 | 0.37% | 21.03 | 23.25 | 229356 | 51017.45 | 2.92% |
| 2024-02-01 | 21.77 | 21.81 | -0.16 | -0.73% | 21.68 | 22.43 | 124199 | 27318.07 | 1.58% |