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 | 28.30 | 28.50 | 0.32 | 1.14% | 27.56 | 28.80 | 77399 | 21936.85 | 3.41% |
| 2024-05-09 | 28.10 | 28.18 | 0.08 | 0.28% | 27.88 | 28.44 | 55294 | 15582.61 | 2.43% |
| 2024-05-08 | 28.20 | 28.10 | 0.02 | 0.07% | 27.79 | 28.40 | 62156 | 17450.54 | 2.74% |
| 2024-05-07 | 27.33 | 28.08 | 0.62 | 2.26% | 27.33 | 28.86 | 95258 | 26728.80 | 4.19% |
| 2024-05-06 | 27.86 | 27.46 | -0.18 | -0.65% | 27.08 | 27.96 | 74532 | 20441.15 | 3.28% |
| 2024-04-30 | 27.59 | 27.64 | -0.01 | -0.04% | 27.27 | 28.13 | 81561 | 22652.57 | 3.59% |
| 2024-04-29 | 27.78 | 27.65 | -0.18 | -0.65% | 27.01 | 28.16 | 97746 | 27086.84 | 4.30% |
| 2024-04-26 | 27.79 | 27.83 | -0.17 | -0.61% | 27.66 | 28.30 | 98878 | 27649.84 | 4.35% |
| 2024-04-25 | 28.50 | 28.00 | -0.30 | -1.06% | 27.30 | 28.72 | 103603 | 28883.86 | 4.56% |
| 2024-04-24 | 27.01 | 28.30 | 0.85 | 3.10% | 27.01 | 28.68 | 138109 | 38719.92 | 6.08% |
| 2024-04-23 | 27.80 | 27.45 | -0.20 | -0.72% | 26.62 | 28.30 | 185566 | 50546.80 | 8.17% |
| 2024-04-22 | 26.98 | 27.65 | 1.06 | 3.99% | 26.43 | 27.72 | 144203 | 39256.30 | 6.35% |
| 2024-04-19 | 26.47 | 26.59 | -0.23 | -0.86% | 26.12 | 26.79 | 86220 | 22841.66 | 3.80% |
| 2024-04-18 | 26.60 | 26.82 | 0.22 | 0.83% | 26.30 | 27.80 | 149848 | 40727.91 | 6.60% |
| 2024-04-17 | 25.38 | 26.60 | 1.65 | 6.61% | 25.20 | 26.75 | 135061 | 35273.63 | 5.95% |
| 2024-04-16 | 25.83 | 24.95 | -1.25 | -4.77% | 24.54 | 26.56 | 132508 | 33562.54 | 5.83% |
| 2024-04-15 | 26.73 | 26.20 | -0.81 | -3.00% | 25.63 | 26.89 | 103989 | 27277.96 | 4.58% |
| 2024-04-12 | 26.06 | 27.01 | 0.83 | 3.17% | 25.54 | 27.25 | 138221 | 36625.44 | 6.09% |
| 2024-04-11 | 25.77 | 26.18 | -0.25 | -0.95% | 25.56 | 26.70 | 150939 | 39449.43 | 6.65% |
| 2024-04-10 | 29.29 | 26.43 | -2.76 | -9.46% | 26.27 | 29.39 | 266189 | 72213.20 | 11.72% |
| 2024-04-09 | 29.71 | 29.19 | 0.27 | 0.93% | 28.80 | 30.40 | 159933 | 47059.55 | 7.04% |
| 2024-04-08 | 30.90 | 28.92 | -1.75 | -5.71% | 28.75 | 31.41 | 262629 | 77933.15 | 11.56% |
| 2024-04-03 | 33.61 | 30.67 | -1.37 | -4.28% | 29.70 | 33.96 | 417731 | 130944.92 | 18.39% |
| 2024-04-02 | 31.17 | 32.04 | 2.91 | 9.99% | 30.51 | 32.04 | 161600 | 51289.21 | 7.12% |
| 2024-04-01 | 27.75 | 29.13 | 1.92 | 7.06% | 26.80 | 29.88 | 275134 | 78255.01 | 12.12% |
| 2024-03-29 | 24.83 | 27.21 | 2.47 | 9.98% | 24.83 | 27.21 | 189867 | 49912.85 | 8.36% |
| 2024-03-28 | 24.28 | 24.74 | 0.26 | 1.06% | 24.22 | 25.50 | 163430 | 40498.98 | 7.20% |
| 2024-03-27 | 24.56 | 24.48 | -0.07 | -0.29% | 24.17 | 25.70 | 178170 | 44136.36 | 7.85% |
| 2024-03-26 | 23.03 | 24.55 | 2.03 | 9.01% | 22.73 | 24.77 | 203538 | 48581.30 | 8.96% |
| 2024-03-25 | 21.97 | 22.52 | 0.55 | 2.50% | 21.72 | 22.85 | 117445 | 26278.96 | 5.17% |
| 2024-03-22 | 22.67 | 21.97 | -1.02 | -4.44% | 21.91 | 22.88 | 123144 | 27418.61 | 5.42% |
| 2024-03-21 | 22.73 | 22.99 | 0.60 | 2.68% | 22.53 | 23.40 | 222054 | 50925.73 | 9.78% |
| 2024-03-20 | 20.56 | 22.39 | 2.04 | 10.02% | 20.56 | 22.39 | 191582 | 41268.86 | 8.44% |
| 2024-03-19 | 21.73 | 20.35 | -0.23 | -1.12% | 20.18 | 22.32 | 179208 | 37799.50 | 7.89% |
| 2024-03-18 | 21.49 | 20.58 | -0.49 | -2.33% | 20.39 | 21.79 | 109082 | 22717.04 | 4.80% |
| 2024-03-15 | 20.46 | 21.07 | 0.42 | 2.03% | 20.46 | 21.25 | 76942 | 15959.95 | 3.39% |
| 2024-03-14 | 20.88 | 20.65 | -0.33 | -1.57% | 20.11 | 20.88 | 104491 | 21329.19 | 4.60% |
| 2024-03-13 | 20.47 | 20.98 | 0.54 | 2.64% | 20.25 | 21.08 | 104002 | 21543.47 | 4.58% |
| 2024-03-12 | 19.44 | 20.44 | 1.02 | 5.25% | 19.23 | 20.56 | 142736 | 28601.09 | 6.29% |
| 2024-03-11 | 18.57 | 19.42 | 1.05 | 5.72% | 18.45 | 19.45 | 98865 | 18710.51 | 4.35% |
| 2024-03-08 | 18.08 | 18.37 | 0.39 | 2.17% | 18.00 | 18.44 | 57374 | 10497.17 | 2.53% |
| 2024-03-07 | 18.21 | 17.98 | -0.15 | -0.83% | 17.80 | 18.38 | 57166 | 10329.81 | 2.52% |
| 2024-03-06 | 17.74 | 18.13 | 0.45 | 2.55% | 17.61 | 18.28 | 64400 | 11590.56 | 2.84% |
| 2024-03-05 | 17.62 | 17.68 | -0.14 | -0.79% | 17.55 | 17.92 | 43404 | 7701.36 | 1.91% |
| 2024-03-04 | 17.58 | 17.82 | 0.56 | 3.24% | 17.38 | 18.07 | 68987 | 12208.43 | 3.04% |
| 2024-03-01 | 16.87 | 17.26 | 0.52 | 3.11% | 16.62 | 17.34 | 46104 | 7907.13 | 2.03% |
| 2024-02-29 | 16.16 | 16.74 | 0.55 | 3.40% | 16.10 | 16.79 | 47637 | 7894.64 | 2.10% |
| 2024-02-28 | 17.09 | 16.19 | -0.83 | -4.88% | 16.18 | 17.46 | 73809 | 12404.53 | 3.25% |
| 2024-02-27 | 16.92 | 17.02 | 0.10 | 0.59% | 16.76 | 17.12 | 35535 | 6037.94 | 1.56% |
| 2024-02-26 | 16.42 | 16.92 | 0.54 | 3.30% | 16.35 | 17.15 | 57262 | 9642.17 | 2.52% |
| 2024-02-23 | 16.12 | 16.38 | 0.34 | 2.12% | 15.92 | 16.44 | 40223 | 6505.96 | 1.77% |
| 2024-02-22 | 15.96 | 16.04 | 0.04 | 0.25% | 15.85 | 16.23 | 29725 | 4758.56 | 1.31% |
| 2024-02-21 | 15.86 | 16.00 | 0.06 | 0.38% | 15.71 | 16.36 | 40932 | 6592.07 | 1.80% |
| 2024-02-20 | 15.76 | 15.94 | 0.03 | 0.19% | 15.58 | 16.11 | 43016 | 6864.13 | 1.89% |
| 2024-02-19 | 15.46 | 15.91 | 0.62 | 4.05% | 15.32 | 16.20 | 71108 | 11261.73 | 3.13% |
| 2024-02-08 | 13.95 | 15.29 | 1.39 | 10.00% | 13.88 | 15.29 | 89297 | 13169.17 | 3.93% |
| 2024-02-07 | 14.44 | 13.90 | -0.26 | -1.84% | 13.71 | 14.54 | 63605 | 8990.52 | 2.80% |
| 2024-02-06 | 13.22 | 14.16 | 0.85 | 6.39% | 12.50 | 14.46 | 69210 | 9384.59 | 3.05% |
| 2024-02-05 | 14.42 | 13.31 | -1.44 | -9.76% | 13.28 | 14.44 | 80510 | 10959.74 | 3.55% |
| 2024-02-02 | 15.03 | 14.75 | -0.33 | -2.19% | 14.25 | 15.24 | 63416 | 9311.52 | 2.79% |