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 | 27.50 | 28.33 | 0.71 | 2.57% | 27.50 | 28.43 | 32384 | 9127.21 | 7.99% |
| 2024-05-16 | 26.91 | 27.62 | 0.45 | 1.66% | 26.78 | 27.96 | 32276 | 8858.73 | 7.97% |
| 2024-05-15 | 28.19 | 27.17 | -1.16 | -4.09% | 26.58 | 28.19 | 38860 | 10550.84 | 9.59% |
| 2024-05-14 | 29.96 | 28.33 | -2.24 | -7.33% | 27.52 | 29.96 | 70612 | 19975.46 | 17.43% |
| 2024-05-13 | 29.69 | 30.57 | 0.81 | 2.72% | 29.17 | 30.77 | 26335 | 7921.11 | 6.50% |
| 2024-05-10 | 30.26 | 29.76 | -0.45 | -1.49% | 29.40 | 30.31 | 19798 | 5876.49 | 4.89% |
| 2024-05-09 | 29.38 | 30.21 | -0.17 | -0.56% | 29.38 | 31.37 | 32732 | 9959.41 | 8.08% |
| 2024-05-08 | 30.00 | 30.38 | 0.20 | 0.66% | 29.41 | 30.51 | 44672 | 13415.09 | 11.02% |
| 2024-05-07 | 28.76 | 30.18 | 1.25 | 4.32% | 28.39 | 30.42 | 62772 | 18779.37 | 15.49% |
| 2024-05-06 | 26.53 | 28.93 | 2.63 | 10.00% | 26.53 | 28.93 | 64986 | 18192.15 | 16.04% |
| 2024-04-30 | 26.93 | 26.30 | -0.63 | -2.34% | 26.28 | 27.68 | 45639 | 12316.39 | 11.26% |
| 2024-04-29 | 24.87 | 26.93 | 2.45 | 10.01% | 24.87 | 26.93 | 36952 | 9629.89 | 9.12% |
| 2024-04-26 | 24.00 | 24.48 | 0.23 | 0.95% | 24.00 | 24.63 | 9011 | 2204.25 | 2.22% |
| 2024-04-25 | 24.46 | 24.25 | -0.45 | -1.82% | 24.12 | 24.70 | 10682 | 2605.75 | 2.64% |
| 2024-04-24 | 23.91 | 24.70 | 0.80 | 3.35% | 23.91 | 25.00 | 18938 | 4668.98 | 4.67% |
| 2024-04-23 | 23.84 | 23.90 | 0.10 | 0.42% | 23.64 | 24.03 | 7363 | 1756.79 | 1.82% |
| 2024-04-22 | 23.91 | 23.80 | 0.04 | 0.17% | 23.15 | 24.03 | 6867 | 1630.00 | 1.69% |
| 2024-04-19 | 23.65 | 23.76 | 0.03 | 0.13% | 23.40 | 23.92 | 9385 | 2221.66 | 2.32% |
| 2024-04-18 | 23.41 | 23.73 | 0.23 | 0.98% | 23.21 | 24.10 | 11745 | 2787.70 | 2.90% |
| 2024-04-17 | 22.39 | 23.50 | 1.41 | 6.38% | 22.39 | 23.53 | 13001 | 3015.74 | 3.21% |
| 2024-04-16 | 23.53 | 22.09 | -1.77 | -7.42% | 22.05 | 23.89 | 15196 | 3418.66 | 3.75% |
| 2024-04-15 | 24.80 | 23.86 | -0.94 | -3.79% | 23.40 | 25.13 | 15591 | 3761.88 | 3.85% |
| 2024-04-12 | 25.14 | 24.80 | -0.32 | -1.27% | 24.80 | 25.39 | 10097 | 2525.59 | 2.49% |
| 2024-04-11 | 24.81 | 25.12 | 0.20 | 0.80% | 24.40 | 25.49 | 12793 | 3219.02 | 3.16% |
| 2024-04-10 | 25.44 | 24.92 | -0.53 | -2.08% | 24.65 | 25.47 | 15004 | 3747.16 | 3.70% |
| 2024-04-09 | 25.49 | 25.45 | -0.19 | -0.74% | 25.21 | 25.70 | 15257 | 3877.42 | 3.77% |
| 2024-04-08 | 25.49 | 25.64 | 0.34 | 1.34% | 25.29 | 26.36 | 26625 | 6870.80 | 6.57% |
| 2024-04-03 | 26.00 | 25.30 | -1.20 | -4.53% | 25.06 | 26.26 | 27665 | 7035.88 | 6.83% |
| 2024-04-02 | 26.62 | 26.50 | -0.12 | -0.45% | 26.27 | 26.87 | 21668 | 5748.60 | 5.35% |
| 2024-04-01 | 25.60 | 26.62 | 1.01 | 3.94% | 25.60 | 26.77 | 24500 | 6421.00 | 6.05% |
| 2024-03-29 | 25.39 | 25.61 | 0.32 | 1.27% | 25.25 | 25.96 | 21098 | 5400.89 | 5.21% |
| 2024-03-28 | 24.80 | 25.29 | 0.73 | 2.97% | 24.61 | 25.54 | 22073 | 5556.24 | 5.45% |
| 2024-03-27 | 25.53 | 24.56 | -0.98 | -3.84% | 24.55 | 25.56 | 26294 | 6546.36 | 6.49% |
| 2024-03-26 | 26.02 | 25.54 | -1.04 | -3.91% | 25.26 | 26.43 | 38068 | 9798.93 | 9.40% |
| 2024-03-25 | 26.88 | 26.58 | -2.94 | -9.96% | 26.58 | 27.96 | 58476 | 15866.73 | 14.43% |
| 2024-03-22 | 30.95 | 29.52 | -1.41 | -4.56% | 29.52 | 34.02 | 75353 | 23643.92 | 18.60% |
| 2024-03-21 | 31.83 | 30.93 | -0.17 | -0.55% | 30.01 | 31.83 | 57439 | 17600.02 | 14.18% |
| 2024-03-20 | 31.10 | 31.10 | 0.47 | 1.53% | 30.00 | 32.19 | 67538 | 20772.09 | 16.67% |
| 2024-03-19 | 29.80 | 30.63 | -0.06 | -0.20% | 29.50 | 30.98 | 65287 | 19631.43 | 16.11% |
| 2024-03-18 | 29.91 | 30.69 | -0.63 | -2.01% | 29.41 | 31.49 | 110447 | 33303.48 | 27.26% |
| 2024-03-15 | 29.00 | 31.32 | 2.85 | 10.01% | 27.50 | 31.32 | 118144 | 36290.04 | 29.16% |
| 2024-03-14 | 27.80 | 28.47 | 1.16 | 4.25% | 27.12 | 29.52 | 50661 | 14279.90 | 12.50% |
| 2024-03-13 | 26.09 | 27.31 | 1.22 | 4.68% | 25.82 | 27.67 | 34880 | 9445.04 | 8.61% |
| 2024-03-12 | 25.44 | 26.09 | 0.77 | 3.04% | 25.29 | 26.26 | 23312 | 6018.01 | 5.75% |
| 2024-03-11 | 25.04 | 25.32 | 0.33 | 1.32% | 24.64 | 25.66 | 15416 | 3891.70 | 3.80% |
| 2024-03-08 | 24.97 | 24.99 | -0.11 | -0.44% | 24.57 | 25.28 | 11770 | 2922.82 | 2.90% |
| 2024-03-07 | 24.90 | 25.10 | 0.19 | 0.76% | 24.72 | 25.50 | 14355 | 3610.54 | 3.54% |
| 2024-03-06 | 24.53 | 24.91 | 0.23 | 0.93% | 24.50 | 25.21 | 10313 | 2572.79 | 2.55% |
| 2024-03-05 | 25.21 | 24.68 | -1.01 | -3.93% | 24.55 | 25.56 | 17953 | 4489.09 | 4.43% |
| 2024-03-04 | 26.53 | 25.69 | -1.09 | -4.07% | 25.11 | 26.70 | 28118 | 7199.04 | 6.94% |
| 2024-03-01 | 25.10 | 26.78 | 1.78 | 7.12% | 25.00 | 27.50 | 43959 | 11741.60 | 10.85% |
| 2024-02-29 | 23.30 | 25.00 | 0.92 | 3.82% | 23.26 | 25.31 | 17865 | 4381.89 | 4.41% |
| 2024-02-28 | 25.92 | 24.08 | -2.11 | -8.06% | 24.05 | 26.41 | 25801 | 6547.36 | 6.37% |
| 2024-02-27 | 25.75 | 26.19 | 0.19 | 0.73% | 25.09 | 26.50 | 24172 | 6267.89 | 5.97% |
| 2024-02-26 | 23.79 | 26.00 | 2.27 | 9.57% | 23.76 | 26.10 | 26853 | 6743.22 | 6.63% |
| 2024-02-23 | 23.36 | 23.73 | 0.52 | 2.24% | 23.28 | 23.84 | 12324 | 2902.23 | 3.04% |
| 2024-02-22 | 23.20 | 23.21 | 0.39 | 1.71% | 22.65 | 23.21 | 9971 | 2295.39 | 2.46% |
| 2024-02-21 | 22.50 | 22.82 | 0.32 | 1.42% | 22.32 | 23.58 | 14331 | 3319.41 | 3.54% |
| 2024-02-20 | 21.85 | 22.50 | 0.61 | 2.79% | 21.48 | 22.50 | 12048 | 2668.16 | 2.97% |
| 2024-02-19 | 21.13 | 21.89 | 0.76 | 3.60% | 21.11 | 22.29 | 13042 | 2841.45 | 3.22% |