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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 29.21 | 28.95 | -0.11 | -0.38% | 28.88 | 29.28 | 371261 | 107686.36 | 1.31% |
| 2024-05-08 | 29.17 | 29.06 | -0.19 | -0.65% | 29.00 | 29.33 | 347469 | 101370.02 | 1.22% |
| 2024-05-07 | 29.22 | 29.25 | 0.03 | 0.10% | 29.13 | 29.40 | 322897 | 94450.04 | 1.14% |
| 2024-05-06 | 29.24 | 29.22 | -0.70 | -2.34% | 28.90 | 29.24 | 669050 | 194652.36 | 2.35% |
| 2024-04-30 | 29.10 | 29.92 | 0.64 | 2.19% | 29.05 | 30.06 | 613719 | 182795.78 | 2.16% |
| 2024-04-29 | 29.79 | 29.28 | -0.69 | -2.30% | 29.12 | 29.80 | 605907 | 177857.66 | 2.13% |
| 2024-04-26 | 29.68 | 29.97 | 1.12 | 3.88% | 29.65 | 30.18 | 855360 | 255950.08 | 3.01% |
| 2024-04-25 | 28.57 | 28.85 | 0.17 | 0.59% | 28.51 | 28.85 | 218572 | 62861.68 | 0.77% |
| 2024-04-24 | 28.60 | 28.68 | 0.32 | 1.13% | 28.34 | 28.80 | 300810 | 85918.60 | 1.06% |
| 2024-04-23 | 28.80 | 28.36 | -0.53 | -1.83% | 27.96 | 28.89 | 496780 | 140806.62 | 1.75% |
| 2024-04-22 | 29.89 | 28.89 | -1.41 | -4.65% | 28.79 | 30.26 | 1047649 | 308144.91 | 3.69% |
| 2024-04-19 | 29.52 | 30.30 | 1.15 | 3.95% | 29.52 | 31.10 | 1046889 | 316605.69 | 3.68% |
| 2024-04-18 | 29.40 | 29.15 | -0.60 | -2.02% | 29.10 | 29.74 | 509698 | 149596.22 | 1.79% |
| 2024-04-17 | 29.73 | 29.75 | -0.12 | -0.40% | 29.21 | 29.77 | 471904 | 139155.44 | 1.66% |
| 2024-04-16 | 29.81 | 29.87 | 0.02 | 0.07% | 29.67 | 30.40 | 574065 | 172354.53 | 2.02% |
| 2024-04-15 | 29.08 | 29.85 | 0.65 | 2.23% | 29.05 | 29.93 | 562957 | 166699.16 | 1.98% |
| 2024-04-12 | 29.25 | 29.20 | -0.17 | -0.58% | 28.90 | 29.38 | 381170 | 111028.84 | 1.34% |
| 2024-04-11 | 29.11 | 29.37 | 0.11 | 0.38% | 29.11 | 29.76 | 398391 | 117598.64 | 1.40% |
| 2024-04-10 | 28.80 | 29.26 | 0.15 | 0.52% | 28.78 | 29.48 | 371199 | 108441.89 | 1.31% |
| 2024-04-09 | 29.81 | 29.11 | -0.64 | -2.15% | 28.81 | 29.91 | 417885 | 122283.17 | 1.47% |
| 2024-04-08 | 29.37 | 29.75 | -0.17 | -0.57% | 29.29 | 30.40 | 521932 | 156329.66 | 1.84% |
| 2024-04-03 | 30.20 | 29.92 | 0.12 | 0.40% | 29.81 | 30.47 | 524549 | 157620.52 | 1.85% |
| 2024-04-02 | 29.22 | 29.80 | 0.82 | 2.83% | 29.22 | 29.97 | 628218 | 186621.47 | 2.21% |
| 2024-04-01 | 29.28 | 28.98 | -0.25 | -0.86% | 28.80 | 29.48 | 453767 | 131759.86 | 1.60% |
| 2024-03-29 | 28.40 | 29.23 | 1.08 | 3.84% | 28.40 | 29.30 | 753432 | 218743.91 | 2.65% |
| 2024-03-28 | 27.80 | 28.15 | 0.30 | 1.08% | 27.50 | 28.21 | 399062 | 111410.01 | 1.40% |
| 2024-03-27 | 27.87 | 27.85 | -0.20 | -0.71% | 27.70 | 28.00 | 285135 | 79478.23 | 1.00% |
| 2024-03-26 | 28.45 | 28.05 | -0.07 | -0.25% | 27.70 | 28.61 | 473914 | 132706.70 | 1.67% |
| 2024-03-25 | 27.20 | 28.12 | 0.81 | 2.97% | 27.20 | 28.29 | 635211 | 177390.19 | 2.24% |
| 2024-03-22 | 27.60 | 27.31 | -1.07 | -3.77% | 27.02 | 27.87 | 719795 | 197592.22 | 2.53% |
| 2024-03-21 | 28.66 | 28.38 | -0.32 | -1.11% | 28.25 | 28.96 | 564264 | 161170.47 | 1.99% |
| 2024-03-20 | 28.40 | 28.70 | 0.28 | 0.99% | 28.06 | 29.00 | 658532 | 188479.61 | 2.32% |
| 2024-03-19 | 28.51 | 28.42 | 0.27 | 0.96% | 28.30 | 28.96 | 547902 | 157138.44 | 1.93% |
| 2024-03-18 | 27.60 | 28.15 | 0.10 | 0.36% | 27.40 | 28.21 | 521566 | 145165.48 | 1.84% |
| 2024-03-15 | 28.75 | 28.05 | -0.54 | -1.89% | 27.37 | 29.20 | 611526 | 172331.36 | 2.15% |
| 2024-03-14 | 27.98 | 28.59 | 0.72 | 2.58% | 27.84 | 28.96 | 798757 | 227335.19 | 2.81% |
| 2024-03-13 | 27.06 | 27.87 | 0.40 | 1.46% | 26.83 | 28.05 | 783432 | 215442.09 | 2.76% |
| 2024-03-12 | 28.83 | 27.47 | -1.67 | -5.73% | 27.31 | 28.87 | 1116162 | 311292.28 | 3.93% |
| 2024-03-11 | 30.30 | 29.14 | -1.44 | -4.71% | 28.50 | 30.32 | 1029949 | 300241.03 | 3.62% |
| 2024-03-08 | 28.40 | 30.58 | 2.51 | 8.94% | 27.87 | 30.88 | 738440 | 216160.92 | 2.60% |
| 2024-03-07 | 27.10 | 28.07 | 0.97 | 3.58% | 26.96 | 28.50 | 587806 | 164216.64 | 2.07% |
| 2024-03-06 | 27.12 | 27.10 | 0.04 | 0.15% | 27.02 | 28.00 | 597507 | 163918.94 | 2.10% |
| 2024-03-05 | 26.70 | 27.06 | 0.09 | 0.33% | 26.65 | 27.10 | 434887 | 116812.30 | 1.53% |
| 2024-03-04 | 25.30 | 26.97 | 1.84 | 7.32% | 25.26 | 26.99 | 643068 | 169430.34 | 2.26% |
| 2024-03-01 | 25.09 | 25.13 | -0.14 | -0.55% | 25.03 | 25.35 | 250076 | 62900.04 | 0.88% |
| 2024-02-29 | 25.15 | 25.27 | 0.11 | 0.44% | 25.02 | 25.30 | 317368 | 79850.35 | 1.12% |
| 2024-02-28 | 25.78 | 25.16 | -0.61 | -2.37% | 24.94 | 25.95 | 594812 | 150520.09 | 2.09% |
| 2024-02-27 | 25.00 | 25.77 | 0.75 | 3.00% | 24.93 | 25.99 | 629786 | 161426.12 | 2.22% |
| 2024-02-26 | 24.90 | 25.02 | 0.03 | 0.12% | 24.70 | 25.27 | 509439 | 127490.66 | 1.79% |
| 2024-02-23 | 25.54 | 24.99 | -0.31 | -1.23% | 24.90 | 25.65 | 475018 | 119635.23 | 1.67% |
| 2024-02-22 | 24.60 | 25.30 | 0.74 | 3.01% | 24.52 | 25.76 | 651747 | 163582.69 | 2.29% |
| 2024-02-21 | 24.48 | 24.56 | 0.08 | 0.33% | 24.48 | 25.27 | 513733 | 127336.62 | 1.81% |
| 2024-02-20 | 24.40 | 24.48 | -0.13 | -0.53% | 24.26 | 25.07 | 477948 | 117200.77 | 1.68% |
| 2024-02-19 | 22.88 | 24.61 | 1.76 | 7.70% | 22.85 | 24.72 | 592794 | 141730.19 | 2.09% |
| 2024-02-08 | 22.88 | 22.85 | -0.16 | -0.70% | 22.50 | 22.99 | 366413 | 83334.49 | 1.29% |
| 2024-02-07 | 22.76 | 23.01 | 0.14 | 0.61% | 22.38 | 23.01 | 547687 | 124129.79 | 1.93% |
| 2024-02-06 | 23.04 | 22.87 | -0.17 | -0.74% | 22.70 | 23.38 | 450400 | 103423.29 | 1.58% |
| 2024-02-05 | 22.27 | 23.04 | 0.67 | 3.00% | 22.20 | 23.24 | 577667 | 132668.55 | 2.03% |
| 2024-02-02 | 22.08 | 22.37 | 0.19 | 0.86% | 21.92 | 22.52 | 430237 | 95839.18 | 1.51% |
| 2024-02-01 | 22.75 | 22.18 | -0.76 | -3.31% | 22.15 | 22.93 | 511976 | 114895.20 | 1.80% |
| 2024-01-31 | 22.79 | 22.94 | 0.05 | 0.22% | 22.70 | 23.15 | 296560 | 68067.74 | 1.04% |
| 2024-01-30 | 22.60 | 22.89 | 0.05 | 0.22% | 22.60 | 23.19 | 353405 | 80813.01 | 1.24% |