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 | 28.00 | 27.86 | -0.23 | -0.82% | 27.30 | 28.37 | 80952 | 22514.99 | 1.81% |
| 2024-05-09 | 27.88 | 28.09 | 0.16 | 0.57% | 27.45 | 28.16 | 84584 | 23591.47 | 1.89% |
| 2024-05-08 | 29.07 | 27.93 | -1.45 | -4.94% | 27.60 | 29.07 | 121996 | 34118.59 | 2.72% |
| 2024-05-07 | 29.41 | 29.38 | -0.09 | -0.31% | 29.03 | 30.66 | 121314 | 36064.85 | 2.71% |
| 2024-05-06 | 31.49 | 29.47 | -1.65 | -5.30% | 29.32 | 31.49 | 122171 | 36636.00 | 2.73% |
| 2024-04-30 | 32.00 | 31.12 | -0.74 | -2.32% | 30.36 | 32.20 | 100603 | 31485.67 | 2.24% |
| 2024-04-29 | 31.80 | 31.86 | 1.44 | 4.73% | 30.50 | 32.90 | 120364 | 38401.03 | 2.69% |
| 2024-04-26 | 28.80 | 30.42 | 1.64 | 5.70% | 28.62 | 30.42 | 107482 | 31965.81 | 2.40% |
| 2024-04-25 | 28.20 | 28.78 | 0.08 | 0.28% | 27.95 | 29.05 | 73980 | 21110.96 | 1.65% |
| 2024-04-24 | 27.88 | 28.70 | 0.53 | 1.88% | 27.40 | 29.08 | 108301 | 30668.76 | 2.42% |
| 2024-04-23 | 26.50 | 28.17 | 1.87 | 7.11% | 26.50 | 28.91 | 162763 | 45469.46 | 3.63% |
| 2024-04-22 | 25.70 | 26.30 | 0.28 | 1.08% | 25.33 | 26.73 | 65332 | 17069.46 | 1.46% |
| 2024-04-19 | 26.52 | 26.02 | -0.97 | -3.59% | 25.61 | 27.09 | 82178 | 21592.61 | 1.83% |
| 2024-04-18 | 26.30 | 26.99 | 0.75 | 2.86% | 25.28 | 27.49 | 106494 | 28291.37 | 2.38% |
| 2024-04-17 | 25.72 | 26.24 | 0.99 | 3.92% | 25.72 | 26.86 | 79933 | 21036.96 | 1.78% |
| 2024-04-16 | 26.75 | 25.25 | -1.74 | -6.45% | 25.25 | 27.02 | 86263 | 22357.30 | 1.92% |
| 2024-04-15 | 27.80 | 26.99 | -0.97 | -3.47% | 26.45 | 28.26 | 95310 | 25963.49 | 2.13% |
| 2024-04-12 | 28.30 | 27.96 | -0.72 | -2.51% | 27.90 | 28.61 | 73365 | 20690.75 | 1.64% |
| 2024-04-11 | 27.34 | 28.68 | 1.14 | 4.14% | 27.22 | 29.38 | 139668 | 39980.54 | 3.12% |
| 2024-04-10 | 28.16 | 27.54 | -0.95 | -3.33% | 27.11 | 28.57 | 69908 | 19278.55 | 1.56% |
| 2024-04-09 | 28.58 | 28.49 | 0.28 | 0.99% | 27.67 | 28.83 | 71406 | 20011.37 | 1.59% |
| 2024-04-08 | 27.81 | 28.21 | 0.29 | 1.04% | 27.56 | 28.93 | 95253 | 27063.65 | 2.13% |
| 2024-04-03 | 28.36 | 27.92 | -0.50 | -1.76% | 27.46 | 28.40 | 80945 | 22540.86 | 1.81% |
| 2024-04-02 | 30.19 | 28.42 | -1.98 | -6.51% | 28.01 | 30.19 | 145466 | 41722.38 | 3.25% |
| 2024-04-01 | 30.00 | 30.40 | 0.40 | 1.33% | 29.30 | 30.45 | 87723 | 26330.68 | 1.96% |
| 2024-03-29 | 29.90 | 30.00 | -0.59 | -1.93% | 29.00 | 30.50 | 98611 | 29236.90 | 2.20% |
| 2024-03-28 | 29.68 | 30.59 | 0.83 | 2.79% | 29.53 | 31.10 | 114990 | 35003.82 | 2.57% |
| 2024-03-27 | 30.98 | 29.76 | -1.72 | -5.46% | 29.65 | 31.89 | 139952 | 42499.56 | 3.12% |
| 2024-03-26 | 32.30 | 31.48 | -1.14 | -3.49% | 31.02 | 32.92 | 152813 | 48732.91 | 3.41% |
| 2024-03-25 | 35.00 | 32.62 | -1.81 | -5.26% | 32.41 | 36.42 | 233129 | 80164.80 | 5.20% |
| 2024-03-22 | 31.19 | 34.43 | 3.13 | 10.00% | 31.00 | 34.43 | 169368 | 55940.08 | 3.78% |
| 2024-03-21 | 32.00 | 31.30 | 0.17 | 0.55% | 31.20 | 32.76 | 154044 | 49176.36 | 3.44% |
| 2024-03-20 | 29.10 | 31.13 | 1.43 | 4.81% | 29.01 | 31.77 | 209019 | 64683.57 | 4.66% |
| 2024-03-19 | 30.20 | 29.70 | -0.53 | -1.75% | 29.62 | 31.20 | 123383 | 37245.82 | 2.75% |
| 2024-03-18 | 29.66 | 30.23 | 0.57 | 1.92% | 29.23 | 30.58 | 135615 | 40602.39 | 3.03% |
| 2024-03-15 | 29.69 | 29.66 | -0.36 | -1.20% | 29.00 | 29.99 | 112587 | 33159.77 | 2.51% |
| 2024-03-14 | 30.50 | 30.02 | -1.58 | -5.00% | 29.50 | 30.90 | 145396 | 43762.99 | 3.24% |
| 2024-03-13 | 30.22 | 31.60 | 1.25 | 4.12% | 30.00 | 33.00 | 241941 | 76179.06 | 5.40% |
| 2024-03-12 | 30.50 | 30.35 | -0.25 | -0.82% | 29.99 | 30.83 | 110502 | 33567.32 | 2.47% |
| 2024-03-11 | 29.78 | 30.60 | -0.16 | -0.52% | 29.46 | 30.86 | 141320 | 42560.52 | 3.15% |
| 2024-03-08 | 29.91 | 30.76 | 1.03 | 3.46% | 29.31 | 31.50 | 212087 | 65196.36 | 4.73% |
| 2024-03-07 | 30.70 | 29.73 | -1.06 | -3.44% | 29.29 | 31.70 | 217364 | 65894.43 | 4.85% |
| 2024-03-06 | 32.37 | 30.79 | -1.81 | -5.55% | 30.43 | 32.88 | 251281 | 78363.70 | 5.61% |
| 2024-03-05 | 34.00 | 32.60 | 0.14 | 0.43% | 31.71 | 35.70 | 287144 | 96500.38 | 6.41% |
| 2024-03-04 | 30.80 | 32.46 | 2.95 | 10.00% | 30.40 | 32.46 | 159364 | 50511.00 | 3.56% |
| 2024-03-01 | 27.30 | 29.51 | 2.68 | 9.99% | 27.30 | 29.51 | 198196 | 56382.38 | 4.42% |
| 2024-02-29 | 24.96 | 26.83 | 1.53 | 6.05% | 24.71 | 27.27 | 179318 | 46796.85 | 4.00% |
| 2024-02-28 | 26.24 | 25.30 | -1.16 | -4.38% | 25.00 | 27.99 | 209682 | 55564.68 | 4.68% |
| 2024-02-27 | 25.00 | 26.46 | 1.54 | 6.18% | 24.38 | 27.10 | 176780 | 46138.72 | 3.94% |
| 2024-02-26 | 24.50 | 24.92 | -0.23 | -0.91% | 23.67 | 25.50 | 158603 | 38956.61 | 3.54% |
| 2024-02-23 | 24.60 | 25.15 | 1.29 | 5.41% | 23.90 | 25.18 | 249436 | 61520.01 | 5.57% |
| 2024-02-22 | 23.47 | 23.86 | 0.06 | 0.25% | 23.38 | 24.20 | 136158 | 32469.86 | 3.04% |
| 2024-02-21 | 23.26 | 23.80 | -0.68 | -2.78% | 23.01 | 24.43 | 211618 | 50157.33 | 4.72% |
| 2024-02-20 | 23.64 | 24.48 | 1.72 | 7.56% | 22.72 | 25.04 | 321102 | 77896.29 | 7.16% |
| 2024-02-19 | 22.15 | 22.76 | 2.07 | 10.00% | 21.99 | 22.76 | 154346 | 34872.08 | 3.44% |
| 2024-02-08 | 19.89 | 20.69 | 0.92 | 4.65% | 19.22 | 20.97 | 161231 | 32482.56 | 3.60% |
| 2024-02-07 | 20.20 | 19.77 | -0.91 | -4.40% | 19.04 | 21.34 | 172479 | 35081.12 | 3.85% |
| 2024-02-06 | 18.46 | 20.68 | 0.49 | 2.43% | 18.17 | 21.84 | 178419 | 34839.68 | 3.98% |
| 2024-02-05 | 21.99 | 20.19 | -2.24 | -9.99% | 20.19 | 21.99 | 152458 | 31104.17 | 3.40% |
| 2024-02-02 | 21.93 | 22.43 | 0.17 | 0.76% | 21.34 | 23.50 | 179121 | 40387.28 | 4.00% |