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 | 28.16 | 28.53 | 0.37 | 1.31% | 28.10 | 28.55 | 12018 | 3411.07 | 1.36% |
| 2024-05-16 | 27.95 | 28.16 | 0.28 | 1.00% | 27.82 | 28.59 | 9482 | 2672.26 | 1.08% |
| 2024-05-15 | 28.29 | 27.88 | -0.42 | -1.48% | 27.85 | 28.36 | 7319 | 2052.52 | 0.83% |
| 2024-05-14 | 27.99 | 28.30 | 0.31 | 1.11% | 27.91 | 28.61 | 8912 | 2522.93 | 1.01% |
| 2024-05-13 | 28.30 | 27.99 | -0.50 | -1.76% | 27.94 | 28.48 | 8102 | 2280.02 | 0.92% |
| 2024-05-10 | 28.60 | 28.49 | -0.09 | -0.31% | 28.23 | 28.88 | 8004 | 2285.36 | 0.91% |
| 2024-05-09 | 28.36 | 28.58 | 0.22 | 0.78% | 28.30 | 28.78 | 8147 | 2328.30 | 0.92% |
| 2024-05-08 | 28.46 | 28.36 | -0.14 | -0.49% | 28.31 | 28.68 | 7625 | 2170.13 | 0.87% |
| 2024-05-07 | 28.67 | 28.50 | -0.10 | -0.35% | 28.34 | 28.74 | 9941 | 2836.71 | 1.13% |
| 2024-05-06 | 28.21 | 28.60 | 0.58 | 2.07% | 28.16 | 28.82 | 14751 | 4211.07 | 1.67% |
| 2024-04-30 | 27.75 | 28.02 | 0.28 | 1.01% | 27.75 | 28.26 | 10942 | 3065.91 | 1.24% |
| 2024-04-29 | 27.23 | 27.74 | 0.44 | 1.61% | 27.19 | 27.79 | 11629 | 3208.11 | 1.32% |
| 2024-04-26 | 27.39 | 27.30 | -0.08 | -0.29% | 27.05 | 27.55 | 10625 | 2888.45 | 1.21% |
| 2024-04-25 | 27.16 | 27.38 | -0.15 | -0.54% | 27.16 | 28.28 | 12662 | 3502.52 | 1.44% |
| 2024-04-24 | 27.71 | 27.53 | -0.18 | -0.65% | 27.29 | 27.80 | 6317 | 1734.87 | 0.72% |
| 2024-04-23 | 27.72 | 27.71 | -0.06 | -0.22% | 27.60 | 27.95 | 6417 | 1782.55 | 0.73% |
| 2024-04-22 | 27.19 | 27.77 | 0.55 | 2.02% | 27.06 | 27.90 | 9103 | 2518.77 | 1.03% |
| 2024-04-19 | 27.10 | 27.22 | -0.02 | -0.07% | 26.83 | 27.50 | 5107 | 1389.81 | 0.58% |
| 2024-04-18 | 26.71 | 27.24 | 0.53 | 1.98% | 26.53 | 27.93 | 11080 | 3020.60 | 1.26% |
| 2024-04-17 | 26.28 | 26.71 | 0.51 | 1.95% | 26.28 | 26.80 | 7514 | 2000.91 | 0.85% |
| 2024-04-16 | 27.50 | 26.20 | -1.43 | -5.18% | 26.10 | 27.50 | 10758 | 2858.04 | 1.22% |
| 2024-04-15 | 27.55 | 27.63 | -0.07 | -0.25% | 27.04 | 27.86 | 9241 | 2544.78 | 1.05% |
| 2024-04-12 | 27.60 | 27.70 | 0.00 | 0.00% | 27.41 | 27.80 | 5534 | 1531.79 | 0.63% |
| 2024-04-11 | 27.93 | 27.70 | -0.27 | -0.97% | 27.65 | 28.08 | 6581 | 1832.49 | 0.75% |
| 2024-04-10 | 28.30 | 27.97 | -0.32 | -1.13% | 27.80 | 28.44 | 8345 | 2344.13 | 0.95% |
| 2024-04-09 | 27.51 | 28.29 | 0.64 | 2.31% | 27.33 | 28.33 | 11624 | 3258.91 | 1.32% |
| 2024-04-08 | 28.01 | 27.65 | -0.36 | -1.29% | 27.56 | 28.22 | 11404 | 3180.93 | 1.29% |
| 2024-04-03 | 27.52 | 28.01 | 0.50 | 1.82% | 27.44 | 28.04 | 10494 | 2921.98 | 1.19% |
| 2024-04-02 | 27.55 | 27.51 | -0.06 | -0.22% | 27.31 | 27.75 | 6167 | 1697.44 | 0.70% |
| 2024-04-01 | 27.26 | 27.57 | 0.43 | 1.58% | 27.14 | 27.58 | 8389 | 2301.76 | 0.95% |
| 2024-03-29 | 26.91 | 27.14 | 0.19 | 0.71% | 26.80 | 27.20 | 4606 | 1243.96 | 0.52% |
| 2024-03-28 | 26.52 | 26.95 | 0.15 | 0.56% | 26.48 | 27.27 | 6853 | 1846.39 | 0.78% |
| 2024-03-27 | 26.69 | 26.80 | 0.09 | 0.34% | 26.69 | 27.21 | 6923 | 1867.64 | 0.79% |
| 2024-03-26 | 27.00 | 26.71 | -0.01 | -0.04% | 26.48 | 27.00 | 6996 | 1866.68 | 0.79% |
| 2024-03-25 | 27.11 | 26.72 | -0.53 | -1.94% | 26.71 | 27.55 | 8232 | 2234.02 | 0.93% |
| 2024-03-22 | 27.84 | 27.25 | -0.59 | -2.12% | 27.00 | 27.85 | 8476 | 2317.35 | 0.96% |
| 2024-03-21 | 28.25 | 27.84 | -0.41 | -1.45% | 27.58 | 28.44 | 12809 | 3573.80 | 1.45% |
| 2024-03-20 | 27.86 | 28.25 | 0.42 | 1.51% | 27.81 | 28.40 | 11536 | 3242.46 | 1.31% |
| 2024-03-19 | 27.50 | 27.83 | 0.34 | 1.24% | 27.50 | 27.98 | 9018 | 2502.58 | 1.02% |
| 2024-03-18 | 27.26 | 27.49 | 0.24 | 0.88% | 27.10 | 27.49 | 8043 | 2196.61 | 0.91% |
| 2024-03-15 | 27.04 | 27.25 | 0.21 | 0.78% | 27.00 | 27.27 | 5327 | 1445.83 | 0.60% |
| 2024-03-14 | 27.00 | 27.04 | -0.13 | -0.48% | 26.80 | 27.36 | 5771 | 1564.47 | 0.66% |
| 2024-03-13 | 27.20 | 27.17 | -0.13 | -0.48% | 27.04 | 27.44 | 8632 | 2347.22 | 0.98% |
| 2024-03-12 | 26.84 | 27.30 | 0.50 | 1.87% | 26.71 | 27.40 | 12593 | 3411.01 | 1.43% |
| 2024-03-11 | 26.44 | 26.80 | 0.37 | 1.40% | 26.38 | 26.80 | 8976 | 2392.02 | 1.02% |
| 2024-03-08 | 26.68 | 26.43 | -0.10 | -0.38% | 26.33 | 26.68 | 3929 | 1038.51 | 0.45% |
| 2024-03-07 | 26.55 | 26.53 | -0.02 | -0.08% | 26.28 | 26.94 | 8323 | 2210.57 | 0.94% |
| 2024-03-06 | 26.39 | 26.55 | 0.06 | 0.23% | 26.24 | 26.88 | 8312 | 2208.97 | 0.94% |
| 2024-03-05 | 26.39 | 26.49 | 0.10 | 0.38% | 25.91 | 26.59 | 12218 | 3213.02 | 1.39% |
| 2024-03-04 | 26.58 | 26.39 | -0.20 | -0.75% | 26.10 | 26.84 | 9738 | 2576.95 | 1.11% |
| 2024-03-01 | 26.72 | 26.59 | -0.06 | -0.23% | 26.33 | 26.72 | 6770 | 1793.46 | 0.77% |
| 2024-02-29 | 26.13 | 26.65 | 0.09 | 0.34% | 26.13 | 26.76 | 12150 | 3222.38 | 1.38% |
| 2024-02-28 | 27.64 | 26.56 | -1.16 | -4.18% | 26.54 | 28.10 | 18907 | 5178.00 | 2.15% |
| 2024-02-27 | 27.35 | 27.72 | 0.37 | 1.35% | 27.05 | 27.80 | 10159 | 2793.15 | 1.15% |
| 2024-02-26 | 27.24 | 27.35 | 0.09 | 0.33% | 26.87 | 27.48 | 7650 | 2078.52 | 0.87% |
| 2024-02-23 | 27.28 | 27.26 | 0.11 | 0.41% | 26.87 | 27.45 | 7350 | 1994.05 | 0.83% |
| 2024-02-22 | 27.27 | 27.15 | -0.06 | -0.22% | 26.79 | 27.36 | 6196 | 1675.39 | 0.70% |
| 2024-02-21 | 26.64 | 27.21 | 0.38 | 1.42% | 26.43 | 27.56 | 7361 | 2004.55 | 0.84% |
| 2024-02-20 | 26.94 | 26.83 | -0.34 | -1.25% | 26.55 | 27.15 | 5490 | 1470.00 | 0.62% |
| 2024-02-19 | 27.01 | 27.17 | 0.00 | 0.00% | 26.98 | 27.48 | 5454 | 1482.97 | 0.62% |