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 | 28.27 | 29.22 | 0.75 | 2.63% | 28.27 | 29.38 | 37803 | 10986.30 | 0.72% |
| 2024-05-08 | 29.00 | 28.47 | -0.56 | -1.93% | 28.35 | 29.61 | 50911 | 14785.84 | 0.98% |
| 2024-05-07 | 29.80 | 29.03 | -0.63 | -2.12% | 28.90 | 29.86 | 43169 | 12624.77 | 0.83% |
| 2024-05-06 | 28.30 | 29.66 | 1.59 | 5.66% | 28.30 | 29.75 | 74213 | 21706.11 | 1.42% |
| 2024-04-30 | 27.77 | 28.07 | -0.57 | -1.99% | 27.16 | 28.24 | 42380 | 11786.36 | 0.81% |
| 2024-04-29 | 28.18 | 28.91 | 0.61 | 2.16% | 27.83 | 29.18 | 45296 | 12935.40 | 0.87% |
| 2024-04-26 | 27.50 | 28.30 | 0.64 | 2.31% | 27.41 | 28.38 | 38193 | 10732.78 | 0.73% |
| 2024-04-25 | 27.48 | 27.66 | 0.13 | 0.47% | 27.09 | 27.94 | 26292 | 7252.35 | 0.50% |
| 2024-04-24 | 27.58 | 27.53 | 0.03 | 0.11% | 27.08 | 27.60 | 27027 | 7400.35 | 0.52% |
| 2024-04-23 | 28.28 | 27.50 | -0.50 | -1.79% | 27.20 | 28.28 | 30382 | 8392.46 | 0.58% |
| 2024-04-22 | 28.10 | 28.00 | -0.10 | -0.36% | 27.70 | 28.67 | 36394 | 10252.26 | 0.70% |
| 2024-04-19 | 28.30 | 28.10 | -0.45 | -1.58% | 27.15 | 28.30 | 56261 | 15640.65 | 1.08% |
| 2024-04-18 | 28.98 | 28.55 | -0.62 | -2.13% | 28.53 | 29.52 | 57873 | 16772.26 | 1.11% |
| 2024-04-17 | 28.15 | 29.17 | 1.21 | 4.33% | 28.15 | 29.29 | 75424 | 21779.09 | 1.44% |
| 2024-04-16 | 28.65 | 27.96 | -0.87 | -3.02% | 27.60 | 28.97 | 58955 | 16681.88 | 1.13% |
| 2024-04-15 | 29.10 | 28.83 | 0.11 | 0.38% | 27.85 | 29.29 | 58520 | 16786.22 | 1.12% |
| 2024-04-12 | 28.51 | 28.72 | 0.28 | 0.98% | 28.51 | 29.42 | 73279 | 21206.75 | 1.40% |
| 2024-04-11 | 26.86 | 28.44 | 1.07 | 3.91% | 26.60 | 28.95 | 88238 | 24875.20 | 1.69% |
| 2024-04-10 | 27.50 | 27.37 | 0.47 | 1.75% | 26.90 | 28.49 | 73667 | 20492.88 | 1.41% |
| 2024-04-09 | 26.84 | 26.90 | 0.05 | 0.19% | 26.55 | 27.00 | 13584 | 3635.23 | 0.26% |
| 2024-04-08 | 27.47 | 26.85 | -0.62 | -2.26% | 26.83 | 27.70 | 23443 | 6394.88 | 0.45% |
| 2024-04-03 | 27.23 | 27.47 | -0.04 | -0.15% | 27.19 | 27.62 | 18036 | 4940.30 | 0.35% |
| 2024-04-02 | 27.78 | 27.51 | -0.18 | -0.65% | 27.30 | 27.84 | 25667 | 7068.95 | 0.49% |
| 2024-04-01 | 27.88 | 27.69 | 0.80 | 2.98% | 27.33 | 28.32 | 53749 | 14994.63 | 1.03% |
| 2024-03-29 | 26.50 | 26.89 | 0.37 | 1.40% | 26.21 | 26.89 | 27566 | 7305.72 | 0.53% |
| 2024-03-28 | 25.85 | 26.52 | 0.37 | 1.41% | 25.83 | 26.90 | 34205 | 9087.23 | 0.66% |
| 2024-03-27 | 26.80 | 26.15 | -0.58 | -2.17% | 26.09 | 26.80 | 35196 | 9278.38 | 0.67% |
| 2024-03-26 | 26.96 | 26.73 | -0.22 | -0.82% | 26.46 | 27.36 | 50294 | 13457.60 | 0.96% |
| 2024-03-25 | 27.61 | 26.95 | -0.84 | -3.02% | 26.87 | 27.97 | 43083 | 11839.56 | 0.83% |
| 2024-03-22 | 28.17 | 27.79 | -0.56 | -1.98% | 27.60 | 28.34 | 39593 | 11050.10 | 0.76% |
| 2024-03-21 | 28.54 | 28.35 | -0.19 | -0.67% | 28.11 | 28.80 | 38008 | 10826.35 | 0.73% |
| 2024-03-20 | 28.39 | 28.54 | 0.14 | 0.49% | 28.10 | 28.77 | 40741 | 11558.79 | 0.78% |
| 2024-03-19 | 28.83 | 28.40 | -0.44 | -1.53% | 28.40 | 29.23 | 46320 | 13326.02 | 0.89% |
| 2024-03-18 | 28.89 | 28.84 | -0.06 | -0.21% | 28.35 | 28.91 | 53822 | 15423.68 | 1.03% |
| 2024-03-15 | 27.61 | 28.90 | 1.05 | 3.77% | 27.50 | 28.90 | 70250 | 19920.83 | 1.35% |
| 2024-03-14 | 28.00 | 27.85 | 0.07 | 0.25% | 27.48 | 28.83 | 79011 | 22327.49 | 1.51% |
| 2024-03-13 | 27.80 | 27.78 | -0.17 | -0.61% | 27.60 | 27.98 | 44028 | 12222.39 | 0.84% |
| 2024-03-12 | 28.39 | 27.95 | -0.45 | -1.58% | 27.79 | 28.55 | 54146 | 15208.51 | 1.04% |
| 2024-03-11 | 28.30 | 28.40 | -0.10 | -0.35% | 27.87 | 28.43 | 57413 | 16130.37 | 1.10% |
| 2024-03-08 | 28.51 | 28.50 | -0.42 | -1.45% | 27.91 | 28.87 | 75344 | 21454.71 | 1.44% |
| 2024-03-07 | 29.00 | 28.92 | 0.97 | 3.47% | 28.56 | 30.23 | 131792 | 38718.28 | 2.52% |
| 2024-03-06 | 27.09 | 27.95 | 0.61 | 2.23% | 27.05 | 28.43 | 72753 | 20309.43 | 1.39% |
| 2024-03-05 | 28.08 | 27.34 | -0.74 | -2.64% | 27.10 | 28.08 | 64690 | 17811.33 | 1.24% |
| 2024-03-04 | 28.87 | 28.08 | -0.63 | -2.19% | 27.40 | 28.98 | 88916 | 24943.40 | 1.70% |
| 2024-03-01 | 28.07 | 28.71 | 1.24 | 4.51% | 27.38 | 28.90 | 123720 | 34918.08 | 2.37% |
| 2024-02-29 | 25.55 | 27.47 | 1.62 | 6.27% | 25.32 | 27.55 | 92642 | 24709.53 | 1.77% |
| 2024-02-28 | 28.45 | 25.85 | -2.75 | -9.62% | 25.80 | 28.46 | 124770 | 34063.93 | 2.39% |
| 2024-02-27 | 30.23 | 28.60 | 1.12 | 4.08% | 27.56 | 30.23 | 183793 | 52648.07 | 3.52% |
| 2024-02-26 | 27.48 | 27.48 | 2.50 | 10.01% | 26.90 | 27.48 | 40202 | 11030.76 | 0.77% |
| 2024-02-23 | 24.41 | 24.98 | 0.48 | 1.96% | 23.97 | 25.04 | 32439 | 7939.09 | 0.62% |
| 2024-02-22 | 24.23 | 24.50 | 0.03 | 0.12% | 24.14 | 24.71 | 23343 | 5691.87 | 0.45% |
| 2024-02-21 | 23.86 | 24.47 | 0.34 | 1.41% | 23.81 | 25.15 | 37322 | 9196.84 | 0.71% |
| 2024-02-20 | 24.30 | 24.13 | -0.62 | -2.51% | 23.92 | 24.87 | 43028 | 10426.55 | 0.82% |
| 2024-02-19 | 25.14 | 24.75 | -0.40 | -1.59% | 24.37 | 25.38 | 34997 | 8668.81 | 0.67% |
| 2024-02-08 | 24.91 | 25.15 | 0.35 | 1.41% | 24.90 | 26.11 | 41037 | 10492.94 | 0.79% |
| 2024-02-07 | 24.30 | 24.80 | 0.01 | 0.04% | 24.30 | 25.37 | 42123 | 10430.13 | 0.81% |
| 2024-02-06 | 23.48 | 24.79 | 0.78 | 3.25% | 22.60 | 24.81 | 55814 | 13377.02 | 1.07% |
| 2024-02-05 | 21.75 | 24.01 | 2.18 | 9.99% | 21.05 | 24.01 | 52610 | 12128.11 | 1.01% |
| 2024-02-02 | 21.10 | 21.83 | 1.04 | 5.00% | 20.81 | 22.58 | 37530 | 8193.55 | 0.72% |
| 2024-02-01 | 20.60 | 20.79 | 0.11 | 0.53% | 20.24 | 21.30 | 12531 | 2611.14 | 0.24% |
| 2024-01-31 | 22.20 | 20.68 | -1.04 | -4.79% | 20.65 | 22.21 | 15323 | 3230.83 | 0.29% |