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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 28.52 | 28.37 | -0.26 | -0.91% | 28.08 | 28.93 | 8795 | 2501.57 | 1.68% |
| 2024-05-16 | 28.54 | 28.63 | 0.31 | 1.09% | 28.28 | 28.69 | 5707 | 1628.29 | 1.09% |
| 2024-05-15 | 28.44 | 28.32 | -0.16 | -0.56% | 28.21 | 28.68 | 5529 | 1575.88 | 1.06% |
| 2024-05-14 | 29.00 | 28.48 | -0.52 | -1.79% | 28.45 | 29.09 | 7536 | 2161.23 | 1.44% |
| 2024-05-13 | 28.55 | 29.00 | 0.44 | 1.54% | 27.87 | 29.27 | 11445 | 3279.84 | 2.19% |
| 2024-05-10 | 28.86 | 28.56 | -0.36 | -1.24% | 28.27 | 29.00 | 8153 | 2328.97 | 1.56% |
| 2024-05-09 | 28.67 | 28.92 | 0.05 | 0.17% | 28.66 | 29.10 | 5872 | 1699.39 | 1.12% |
| 2024-05-08 | 28.95 | 28.87 | -0.06 | -0.21% | 28.66 | 29.25 | 8249 | 2383.24 | 1.58% |
| 2024-05-07 | 29.20 | 28.93 | 0.02 | 0.07% | 28.60 | 29.29 | 8559 | 2463.82 | 1.64% |
| 2024-05-06 | 28.01 | 28.91 | 0.99 | 3.55% | 27.94 | 28.96 | 11802 | 3375.90 | 2.26% |
| 2024-04-30 | 27.91 | 27.92 | 0.62 | 2.27% | 27.61 | 28.29 | 14007 | 3925.53 | 2.68% |
| 2024-04-29 | 26.80 | 27.30 | 0.40 | 1.49% | 26.67 | 27.41 | 10625 | 2876.13 | 2.03% |
| 2024-04-26 | 26.23 | 26.90 | 0.47 | 1.78% | 26.23 | 27.15 | 7835 | 2103.96 | 1.50% |
| 2024-04-25 | 25.93 | 26.43 | 0.18 | 0.69% | 25.92 | 26.60 | 6116 | 1610.90 | 1.17% |
| 2024-04-24 | 25.99 | 26.25 | 0.42 | 1.63% | 25.80 | 26.25 | 4589 | 1196.04 | 0.88% |
| 2024-04-23 | 25.76 | 25.83 | 0.07 | 0.27% | 25.26 | 26.03 | 6372 | 1638.67 | 1.22% |
| 2024-04-22 | 26.58 | 25.76 | -0.72 | -2.72% | 25.49 | 26.68 | 8403 | 2179.34 | 1.61% |
| 2024-04-19 | 26.20 | 26.48 | 0.08 | 0.30% | 26.07 | 27.00 | 8048 | 2133.75 | 1.54% |
| 2024-04-18 | 26.21 | 26.40 | 0.30 | 1.15% | 25.70 | 27.29 | 12891 | 3424.10 | 2.47% |
| 2024-04-17 | 25.02 | 26.10 | 1.31 | 5.28% | 25.02 | 26.21 | 12491 | 3226.28 | 2.39% |
| 2024-04-16 | 26.35 | 24.79 | -1.71 | -6.45% | 24.39 | 26.36 | 12560 | 3132.94 | 2.40% |
| 2024-04-15 | 28.56 | 26.50 | -1.60 | -5.69% | 26.02 | 28.56 | 19701 | 5292.35 | 3.77% |
| 2024-04-12 | 27.70 | 28.10 | 0.45 | 1.63% | 27.70 | 29.05 | 14506 | 4129.99 | 2.77% |
| 2024-04-11 | 27.32 | 27.65 | 0.04 | 0.14% | 27.03 | 28.15 | 7208 | 1998.11 | 1.38% |
| 2024-04-10 | 27.70 | 27.61 | -0.26 | -0.93% | 27.10 | 28.37 | 10176 | 2816.87 | 1.95% |
| 2024-04-09 | 26.99 | 27.87 | 0.87 | 3.22% | 26.90 | 28.01 | 9959 | 2747.37 | 1.90% |
| 2024-04-08 | 27.64 | 27.00 | -0.65 | -2.35% | 26.97 | 27.64 | 8183 | 2234.19 | 1.57% |
| 2024-04-03 | 27.89 | 27.65 | -0.24 | -0.86% | 27.45 | 28.01 | 7685 | 2125.45 | 1.47% |
| 2024-04-02 | 27.70 | 27.89 | 0.22 | 0.80% | 27.52 | 28.00 | 8112 | 2252.54 | 1.55% |
| 2024-04-01 | 26.98 | 27.67 | 0.85 | 3.17% | 26.87 | 27.77 | 13630 | 3741.45 | 2.61% |
| 2024-03-29 | 26.25 | 26.82 | 0.60 | 2.29% | 26.00 | 26.85 | 7520 | 1993.62 | 1.44% |
| 2024-03-28 | 26.29 | 26.22 | 0.14 | 0.54% | 26.00 | 26.67 | 8947 | 2354.05 | 1.71% |
| 2024-03-27 | 26.17 | 26.08 | -0.30 | -1.14% | 26.01 | 26.66 | 5544 | 1461.21 | 1.06% |
| 2024-03-26 | 26.22 | 26.38 | 0.18 | 0.69% | 25.99 | 26.55 | 5722 | 1503.33 | 1.09% |
| 2024-03-25 | 26.53 | 26.20 | -0.57 | -2.13% | 26.20 | 26.97 | 7289 | 1933.36 | 1.39% |
| 2024-03-22 | 27.10 | 26.77 | -0.31 | -1.14% | 26.50 | 27.10 | 7218 | 1930.16 | 1.38% |
| 2024-03-21 | 27.27 | 27.08 | -0.13 | -0.48% | 26.76 | 27.38 | 7868 | 2131.34 | 1.51% |
| 2024-03-20 | 26.84 | 27.21 | 0.37 | 1.38% | 26.70 | 27.35 | 8260 | 2233.37 | 1.58% |
| 2024-03-19 | 26.72 | 26.84 | 0.07 | 0.26% | 26.70 | 27.47 | 8825 | 2384.31 | 1.69% |
| 2024-03-18 | 26.63 | 26.77 | 0.13 | 0.49% | 26.57 | 26.81 | 9622 | 2568.33 | 1.84% |
| 2024-03-15 | 26.52 | 26.64 | 0.12 | 0.45% | 26.20 | 26.88 | 7977 | 2122.57 | 1.53% |
| 2024-03-14 | 26.32 | 26.52 | 0.20 | 0.76% | 26.11 | 26.88 | 8097 | 2143.68 | 1.55% |
| 2024-03-13 | 26.54 | 26.32 | -0.17 | -0.64% | 26.05 | 26.54 | 5208 | 1370.27 | 1.00% |
| 2024-03-12 | 26.24 | 26.49 | 0.13 | 0.49% | 26.02 | 26.49 | 5901 | 1551.41 | 1.13% |
| 2024-03-11 | 26.18 | 26.36 | 0.17 | 0.65% | 25.98 | 26.53 | 7910 | 2074.01 | 1.51% |
| 2024-03-08 | 26.26 | 26.19 | -0.30 | -1.13% | 25.86 | 27.01 | 11444 | 2990.84 | 2.19% |
| 2024-03-07 | 25.53 | 26.49 | 0.93 | 3.64% | 25.53 | 27.65 | 20133 | 5338.90 | 3.85% |
| 2024-03-06 | 25.37 | 25.56 | 0.19 | 0.75% | 25.12 | 25.67 | 6889 | 1750.38 | 1.32% |
| 2024-03-05 | 25.98 | 25.37 | -1.12 | -4.23% | 25.13 | 26.14 | 14902 | 3805.66 | 2.85% |
| 2024-03-04 | 25.09 | 26.49 | 1.39 | 5.54% | 24.35 | 27.00 | 20709 | 5334.35 | 3.96% |
| 2024-03-01 | 25.00 | 25.10 | 0.03 | 0.12% | 24.83 | 25.39 | 5653 | 1417.14 | 1.08% |
| 2024-02-29 | 24.20 | 25.07 | 0.92 | 3.81% | 24.05 | 25.12 | 9892 | 2454.31 | 1.89% |
| 2024-02-28 | 25.95 | 24.15 | -1.78 | -6.86% | 24.15 | 26.32 | 12912 | 3254.20 | 2.47% |
| 2024-02-27 | 25.45 | 25.93 | 0.20 | 0.78% | 25.30 | 26.03 | 11510 | 2967.49 | 2.20% |
| 2024-02-26 | 25.00 | 25.73 | 0.75 | 3.00% | 25.00 | 26.16 | 10783 | 2776.36 | 2.06% |
| 2024-02-23 | 24.70 | 24.98 | 0.21 | 0.85% | 24.59 | 25.04 | 9662 | 2402.20 | 1.85% |
| 2024-02-22 | 24.30 | 24.77 | 0.51 | 2.10% | 24.14 | 24.90 | 8203 | 2013.69 | 1.57% |
| 2024-02-21 | 24.10 | 24.26 | 0.20 | 0.83% | 23.85 | 24.72 | 7823 | 1909.16 | 1.50% |
| 2024-02-20 | 24.20 | 24.06 | -0.13 | -0.54% | 23.80 | 24.59 | 7163 | 1727.47 | 1.37% |
| 2024-02-19 | 23.75 | 24.19 | 0.32 | 1.34% | 23.73 | 24.62 | 6753 | 1632.59 | 1.29% |