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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 28.82 | 29.16 | 0.60 | 2.10% | 28.81 | 29.26 | 1135160 | 329721.94 | 1.80% |
| 2024-05-20 | 28.09 | 28.56 | 0.45 | 1.60% | 28.01 | 28.69 | 809073 | 230775.45 | 1.28% |
| 2024-05-17 | 27.71 | 28.11 | 0.34 | 1.22% | 27.71 | 28.14 | 620865 | 173660.23 | 0.98% |
| 2024-05-16 | 27.75 | 27.77 | -0.03 | -0.11% | 27.63 | 27.91 | 533485 | 148125.47 | 0.85% |
| 2024-05-15 | 27.86 | 27.80 | -0.06 | -0.22% | 27.73 | 27.96 | 274530 | 76389.91 | 0.44% |
| 2024-05-14 | 28.03 | 27.86 | -0.14 | -0.50% | 27.82 | 28.10 | 470406 | 131482.28 | 0.75% |
| 2024-05-13 | 27.88 | 28.00 | 0.05 | 0.18% | 27.72 | 28.06 | 495749 | 138232.94 | 0.79% |
| 2024-05-10 | 28.23 | 27.95 | -0.27 | -0.96% | 27.83 | 28.31 | 588763 | 164771.88 | 0.93% |
| 2024-05-09 | 28.18 | 28.22 | -0.01 | -0.04% | 28.12 | 28.37 | 529754 | 149545.14 | 0.84% |
| 2024-05-08 | 28.34 | 28.23 | -0.12 | -0.42% | 28.21 | 28.48 | 415686 | 117680.72 | 0.66% |
| 2024-05-07 | 28.78 | 28.35 | -0.45 | -1.56% | 28.20 | 28.79 | 638006 | 181230.64 | 1.01% |
| 2024-05-06 | 28.82 | 28.80 | 0.19 | 0.66% | 28.56 | 29.03 | 861791 | 248413.34 | 1.37% |
| 2024-04-30 | 28.89 | 28.61 | 0.32 | 1.13% | 28.10 | 28.99 | 1173292 | 335278.53 | 1.86% |
| 2024-04-29 | 27.80 | 28.29 | 0.28 | 1.00% | 27.74 | 28.48 | 585720 | 165104.62 | 0.93% |
| 2024-04-26 | 28.08 | 28.01 | -0.07 | -0.25% | 28.00 | 28.35 | 363814 | 102366.60 | 0.58% |
| 2024-04-25 | 27.95 | 28.08 | 0.10 | 0.36% | 27.92 | 28.24 | 282280 | 79231.15 | 0.45% |
| 2024-04-24 | 28.01 | 27.98 | 0.06 | 0.21% | 27.64 | 28.05 | 280876 | 78306.21 | 0.45% |
| 2024-04-23 | 27.84 | 27.92 | 0.03 | 0.11% | 27.70 | 28.07 | 378737 | 105883.61 | 0.60% |
| 2024-04-22 | 27.72 | 27.89 | 0.23 | 0.83% | 27.70 | 28.10 | 326632 | 91247.55 | 0.52% |
| 2024-04-19 | 27.59 | 27.66 | -0.04 | -0.14% | 27.42 | 27.76 | 274485 | 75782.81 | 0.44% |
| 2024-04-18 | 27.23 | 27.70 | 0.34 | 1.24% | 27.21 | 27.81 | 432832 | 119567.30 | 0.69% |
| 2024-04-17 | 27.23 | 27.36 | 0.13 | 0.48% | 26.95 | 27.39 | 364428 | 99015.10 | 0.58% |
| 2024-04-16 | 26.90 | 27.23 | 0.19 | 0.70% | 26.81 | 27.44 | 448529 | 121981.15 | 0.71% |
| 2024-04-15 | 26.58 | 27.04 | 0.47 | 1.77% | 26.58 | 27.34 | 499382 | 135254.70 | 0.79% |
| 2024-04-12 | 26.96 | 26.57 | -0.45 | -1.67% | 26.55 | 27.09 | 421325 | 112571.75 | 0.67% |
| 2024-04-11 | 27.05 | 27.02 | -0.17 | -0.63% | 26.81 | 27.20 | 374547 | 101256.73 | 0.59% |
| 2024-04-10 | 27.38 | 27.19 | -0.17 | -0.62% | 27.10 | 27.46 | 323784 | 88247.55 | 0.51% |
| 2024-04-09 | 27.26 | 27.36 | 0.09 | 0.33% | 27.16 | 27.54 | 243162 | 66484.30 | 0.39% |
| 2024-04-08 | 27.50 | 27.27 | -0.40 | -1.45% | 27.00 | 27.57 | 540443 | 147252.39 | 0.86% |
| 2024-04-03 | 27.70 | 27.67 | -0.10 | -0.36% | 27.43 | 27.83 | 380629 | 105065.09 | 0.60% |
| 2024-04-02 | 28.16 | 27.77 | -0.38 | -1.35% | 27.65 | 28.21 | 376937 | 104989.23 | 0.60% |
| 2024-04-01 | 27.99 | 28.15 | 0.25 | 0.90% | 27.95 | 28.42 | 430919 | 121556.23 | 0.68% |
| 2024-03-29 | 27.84 | 27.90 | 0.09 | 0.32% | 27.76 | 28.14 | 276270 | 77057.47 | 0.44% |
| 2024-03-28 | 28.00 | 27.81 | -0.33 | -1.17% | 27.73 | 28.28 | 479084 | 133901.47 | 0.76% |
| 2024-03-27 | 28.25 | 28.14 | -0.17 | -0.60% | 28.13 | 28.37 | 290682 | 82043.12 | 0.46% |
| 2024-03-26 | 28.50 | 28.31 | -0.07 | -0.25% | 28.16 | 28.53 | 354466 | 100266.34 | 0.56% |
| 2024-03-25 | 28.58 | 28.38 | -0.27 | -0.94% | 28.35 | 28.65 | 261190 | 74284.70 | 0.41% |
| 2024-03-22 | 28.91 | 28.65 | -0.25 | -0.87% | 28.33 | 28.97 | 324729 | 92743.85 | 0.52% |
| 2024-03-21 | 29.10 | 28.90 | -0.10 | -0.34% | 28.82 | 29.10 | 228517 | 66079.02 | 0.36% |
| 2024-03-20 | 29.15 | 29.00 | -0.09 | -0.31% | 28.88 | 29.17 | 249404 | 72345.91 | 0.40% |
| 2024-03-19 | 29.05 | 29.09 | -0.02 | -0.07% | 28.85 | 29.29 | 374064 | 108855.73 | 0.59% |
| 2024-03-18 | 28.80 | 29.11 | 0.29 | 1.01% | 28.69 | 29.25 | 568990 | 165332.73 | 0.90% |
| 2024-03-15 | 28.11 | 28.82 | 0.66 | 2.34% | 28.09 | 28.90 | 707166 | 201834.80 | 1.12% |
| 2024-03-14 | 28.10 | 28.16 | -0.01 | -0.04% | 28.06 | 28.55 | 325902 | 92194.79 | 0.52% |
| 2024-03-13 | 28.62 | 28.17 | -0.49 | -1.71% | 28.07 | 28.66 | 476882 | 134584.81 | 0.76% |
| 2024-03-12 | 28.50 | 28.66 | 0.16 | 0.56% | 28.34 | 28.77 | 423313 | 121025.95 | 0.67% |
| 2024-03-11 | 28.30 | 28.50 | 0.20 | 0.71% | 28.12 | 28.55 | 357191 | 101401.69 | 0.57% |
| 2024-03-08 | 28.55 | 28.30 | -0.25 | -0.88% | 28.16 | 28.66 | 290255 | 82200.88 | 0.46% |
| 2024-03-07 | 28.44 | 28.55 | 0.05 | 0.18% | 28.38 | 28.73 | 326758 | 93289.41 | 0.52% |
| 2024-03-06 | 28.76 | 28.50 | -0.35 | -1.21% | 28.47 | 28.86 | 361882 | 103712.02 | 0.57% |
| 2024-03-05 | 28.14 | 28.85 | 0.71 | 2.52% | 28.04 | 28.87 | 581691 | 166349.12 | 0.92% |
| 2024-03-04 | 28.16 | 28.14 | -0.12 | -0.42% | 27.91 | 28.25 | 412212 | 115798.90 | 0.65% |
| 2024-03-01 | 28.30 | 28.26 | -0.09 | -0.32% | 28.11 | 28.43 | 371307 | 104956.46 | 0.59% |
| 2024-02-29 | 28.19 | 28.35 | 0.15 | 0.53% | 28.12 | 28.45 | 436347 | 123325.22 | 0.69% |
| 2024-02-28 | 28.32 | 28.20 | -0.21 | -0.74% | 28.10 | 28.45 | 471707 | 133247.56 | 0.75% |
| 2024-02-27 | 28.58 | 28.41 | -0.28 | -0.98% | 28.21 | 28.75 | 478917 | 136105.03 | 0.76% |
| 2024-02-26 | 28.92 | 28.69 | -0.29 | -1.00% | 28.68 | 29.04 | 328375 | 94601.24 | 0.52% |
| 2024-02-23 | 28.98 | 28.98 | -0.08 | -0.28% | 28.76 | 29.13 | 352859 | 102129.89 | 0.56% |
| 2024-02-22 | 28.93 | 29.06 | 0.21 | 0.73% | 28.80 | 29.14 | 351156 | 101809.78 | 0.56% |
| 2024-02-21 | 28.61 | 28.85 | 0.17 | 0.59% | 28.49 | 29.20 | 544953 | 157805.70 | 0.86% |
| 2024-02-20 | 28.32 | 28.68 | 0.35 | 1.24% | 28.18 | 28.72 | 566613 | 161686.47 | 0.90% |
| 2024-02-19 | 28.36 | 28.33 | 0.15 | 0.53% | 28.08 | 28.40 | 515275 | 145665.84 | 0.82% |