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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 29.10 | 29.57 | 0.49 | 1.69% | 28.91 | 30.00 | 114909 | 33945.67 | 1.10% |
| 2024-05-13 | 28.81 | 29.08 | 0.18 | 0.62% | 28.60 | 29.26 | 79606 | 23053.37 | 0.76% |
| 2024-05-10 | 28.47 | 28.90 | 0.41 | 1.44% | 28.36 | 29.16 | 79762 | 23007.09 | 0.76% |
| 2024-05-09 | 28.11 | 28.49 | 0.36 | 1.28% | 28.06 | 28.79 | 85107 | 24298.00 | 0.82% |
| 2024-05-08 | 28.79 | 28.13 | -0.58 | -2.02% | 28.11 | 28.85 | 63772 | 18118.30 | 0.61% |
| 2024-05-07 | 28.33 | 28.71 | 0.25 | 0.88% | 28.33 | 29.08 | 74666 | 21447.13 | 0.72% |
| 2024-05-06 | 29.12 | 28.46 | -0.14 | -0.49% | 28.36 | 29.50 | 151836 | 43664.04 | 1.46% |
| 2024-04-30 | 28.64 | 28.60 | -0.19 | -0.66% | 28.56 | 28.99 | 73373 | 21116.65 | 0.70% |
| 2024-04-29 | 27.96 | 28.79 | 0.96 | 3.45% | 27.84 | 28.85 | 102633 | 29274.51 | 0.98% |
| 2024-04-26 | 27.41 | 27.83 | 0.43 | 1.57% | 27.35 | 28.04 | 101445 | 28153.96 | 0.97% |
| 2024-04-25 | 27.70 | 27.40 | -0.72 | -2.56% | 26.20 | 27.86 | 128384 | 34834.28 | 1.23% |
| 2024-04-24 | 27.22 | 28.12 | 0.73 | 2.67% | 27.12 | 28.15 | 79483 | 22075.70 | 0.76% |
| 2024-04-23 | 27.92 | 27.39 | -0.41 | -1.47% | 27.12 | 27.99 | 65887 | 18051.48 | 0.63% |
| 2024-04-22 | 27.74 | 27.80 | -0.14 | -0.50% | 27.66 | 28.31 | 79138 | 22138.39 | 0.76% |
| 2024-04-19 | 27.59 | 27.94 | 0.14 | 0.50% | 27.33 | 28.13 | 103582 | 28717.77 | 0.99% |
| 2024-04-18 | 27.21 | 27.80 | 0.59 | 2.17% | 27.11 | 28.35 | 132583 | 36896.61 | 1.27% |
| 2024-04-17 | 26.80 | 27.21 | 0.39 | 1.45% | 26.50 | 27.35 | 104574 | 28195.01 | 1.00% |
| 2024-04-16 | 26.86 | 26.82 | -0.24 | -0.89% | 26.72 | 27.66 | 112220 | 30529.43 | 1.08% |
| 2024-04-15 | 26.50 | 27.06 | 0.55 | 2.07% | 26.50 | 27.32 | 113976 | 30665.09 | 1.09% |
| 2024-04-12 | 25.89 | 26.51 | 0.48 | 1.84% | 25.89 | 26.77 | 71868 | 18974.50 | 0.69% |
| 2024-04-11 | 25.91 | 26.03 | -0.08 | -0.31% | 25.70 | 26.46 | 62409 | 16304.90 | 0.60% |
| 2024-04-10 | 26.32 | 26.11 | -0.13 | -0.50% | 25.88 | 26.32 | 37183 | 9700.85 | 0.36% |
| 2024-04-09 | 25.88 | 26.24 | 0.29 | 1.12% | 25.88 | 26.60 | 57006 | 14942.26 | 0.55% |
| 2024-04-08 | 26.36 | 25.95 | -0.39 | -1.48% | 25.71 | 26.61 | 101556 | 26455.62 | 0.97% |
| 2024-04-03 | 26.79 | 26.34 | -0.56 | -2.08% | 26.30 | 26.81 | 90075 | 23870.55 | 0.86% |
| 2024-04-02 | 26.36 | 26.90 | 0.75 | 2.87% | 26.02 | 27.18 | 125830 | 33592.65 | 1.21% |
| 2024-04-01 | 25.45 | 26.15 | 0.98 | 3.89% | 25.41 | 26.87 | 144418 | 38051.38 | 1.39% |
| 2024-03-29 | 24.36 | 25.17 | 0.82 | 3.37% | 24.23 | 25.35 | 61341 | 15134.05 | 0.59% |
| 2024-03-28 | 24.54 | 24.35 | -0.19 | -0.77% | 24.20 | 24.85 | 64981 | 15918.32 | 0.62% |
| 2024-03-27 | 25.08 | 24.54 | -0.56 | -2.23% | 24.52 | 25.23 | 46063 | 11459.20 | 0.44% |
| 2024-03-26 | 24.52 | 25.10 | 0.39 | 1.58% | 24.52 | 25.13 | 52303 | 12988.25 | 0.50% |
| 2024-03-25 | 25.01 | 24.71 | -0.40 | -1.59% | 24.71 | 25.30 | 56297 | 14074.46 | 0.54% |
| 2024-03-22 | 25.49 | 25.11 | -0.51 | -1.99% | 24.93 | 25.67 | 66139 | 16651.92 | 0.63% |
| 2024-03-21 | 26.00 | 25.62 | -0.30 | -1.16% | 25.62 | 26.09 | 66480 | 17168.74 | 0.64% |
| 2024-03-20 | 26.16 | 25.92 | -0.25 | -0.96% | 25.61 | 26.36 | 71535 | 18538.30 | 0.69% |
| 2024-03-19 | 27.00 | 26.17 | -0.88 | -3.25% | 26.15 | 27.01 | 111426 | 29567.26 | 1.07% |
| 2024-03-18 | 26.90 | 27.05 | 0.36 | 1.35% | 26.77 | 27.34 | 75527 | 20411.23 | 0.72% |
| 2024-03-15 | 26.20 | 26.69 | 0.43 | 1.64% | 26.18 | 26.99 | 107780 | 28680.25 | 1.03% |
| 2024-03-14 | 26.50 | 26.26 | -0.24 | -0.91% | 26.16 | 26.92 | 65456 | 17310.29 | 0.63% |
| 2024-03-13 | 26.67 | 26.50 | -0.15 | -0.56% | 26.30 | 26.78 | 68794 | 18222.94 | 0.66% |
| 2024-03-12 | 27.33 | 26.65 | -0.50 | -1.84% | 26.39 | 27.35 | 105624 | 28221.37 | 1.01% |
| 2024-03-11 | 25.60 | 27.15 | 1.74 | 6.85% | 25.45 | 27.22 | 187528 | 49820.98 | 1.80% |
| 2024-03-08 | 24.90 | 25.41 | 0.46 | 1.84% | 24.84 | 25.55 | 92845 | 23403.54 | 0.89% |
| 2024-03-07 | 25.60 | 24.95 | -0.64 | -2.50% | 24.95 | 25.70 | 86727 | 21905.38 | 0.83% |
| 2024-03-06 | 25.11 | 25.59 | 0.31 | 1.23% | 24.85 | 26.07 | 93413 | 23767.92 | 0.90% |
| 2024-03-05 | 25.23 | 25.28 | -0.18 | -0.71% | 25.05 | 25.67 | 94617 | 23949.18 | 0.91% |
| 2024-03-04 | 25.31 | 25.46 | 0.10 | 0.39% | 25.09 | 25.56 | 114407 | 28945.28 | 1.10% |
| 2024-03-01 | 24.90 | 25.36 | 0.46 | 1.85% | 24.59 | 25.59 | 116307 | 29086.12 | 1.12% |
| 2024-02-29 | 24.21 | 24.90 | 0.53 | 2.17% | 24.01 | 24.99 | 128864 | 31686.11 | 1.24% |
| 2024-02-28 | 24.96 | 24.37 | -0.58 | -2.32% | 24.37 | 25.39 | 164041 | 40987.39 | 1.57% |
| 2024-02-27 | 24.63 | 24.95 | 0.14 | 0.56% | 24.36 | 24.95 | 112584 | 27685.95 | 1.08% |
| 2024-02-26 | 24.93 | 24.81 | -0.09 | -0.36% | 24.45 | 25.10 | 99534 | 24682.16 | 0.95% |
| 2024-02-23 | 25.37 | 24.90 | -0.46 | -1.81% | 24.41 | 25.45 | 117591 | 29126.24 | 1.13% |
| 2024-02-22 | 25.40 | 25.36 | -0.11 | -0.43% | 25.11 | 25.60 | 58026 | 14686.13 | 0.56% |
| 2024-02-21 | 25.02 | 25.47 | 0.27 | 1.07% | 24.82 | 26.28 | 90771 | 23370.38 | 0.87% |
| 2024-02-20 | 25.27 | 25.20 | -0.13 | -0.51% | 24.95 | 25.48 | 66808 | 16807.46 | 0.64% |
| 2024-02-19 | 26.74 | 25.33 | -0.75 | -2.88% | 25.00 | 26.74 | 136632 | 34987.77 | 1.31% |
| 2024-02-08 | 27.45 | 26.08 | -0.25 | -0.95% | 26.07 | 28.89 | 229832 | 63751.91 | 2.20% |
| 2024-02-07 | 24.44 | 26.33 | 2.39 | 9.98% | 24.00 | 26.33 | 142258 | 36966.95 | 1.36% |
| 2024-02-06 | 21.71 | 23.94 | 2.18 | 10.02% | 21.50 | 23.94 | 106526 | 24693.96 | 1.02% |
| 2024-02-05 | 21.88 | 21.76 | -0.34 | -1.54% | 20.90 | 22.75 | 120125 | 26190.48 | 1.15% |