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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 28.48 | 28.58 | 0.10 | 0.35% | 28.18 | 28.69 | 47650 | 13552.31 | 10.00% |
| 2024-05-17 | 27.51 | 28.48 | 0.89 | 3.23% | 27.40 | 28.59 | 70767 | 19984.00 | 14.85% |
| 2024-05-16 | 27.51 | 27.59 | 0.16 | 0.58% | 27.27 | 27.88 | 37361 | 10304.46 | 7.84% |
| 2024-05-15 | 28.14 | 27.43 | -0.69 | -2.45% | 27.40 | 28.44 | 45786 | 12773.19 | 9.61% |
| 2024-05-14 | 27.66 | 28.12 | 0.56 | 2.03% | 27.48 | 28.16 | 37964 | 10600.27 | 7.97% |
| 2024-05-13 | 27.40 | 27.56 | -0.25 | -0.90% | 27.01 | 27.93 | 32951 | 9046.91 | 6.91% |
| 2024-05-10 | 28.36 | 27.81 | -0.54 | -1.90% | 27.61 | 28.40 | 48318 | 13473.34 | 10.14% |
| 2024-05-09 | 28.25 | 28.35 | 0.16 | 0.57% | 28.21 | 28.69 | 41273 | 11750.68 | 8.66% |
| 2024-05-08 | 28.89 | 28.19 | -0.84 | -2.89% | 28.16 | 28.95 | 51104 | 14550.56 | 10.72% |
| 2024-05-07 | 29.19 | 29.03 | -0.32 | -1.09% | 28.81 | 29.29 | 55707 | 16165.07 | 11.69% |
| 2024-05-06 | 28.65 | 29.35 | 1.12 | 3.97% | 28.48 | 29.45 | 81046 | 23487.01 | 17.01% |
| 2024-04-30 | 29.00 | 28.23 | -0.86 | -2.96% | 28.19 | 29.14 | 61992 | 17700.32 | 13.01% |
| 2024-04-29 | 29.00 | 29.09 | 0.29 | 1.01% | 28.64 | 29.31 | 73833 | 21400.14 | 15.49% |
| 2024-04-26 | 28.90 | 28.80 | -0.30 | -1.03% | 28.01 | 28.90 | 88411 | 25158.38 | 18.55% |
| 2024-04-25 | 29.92 | 29.10 | -1.33 | -4.37% | 28.92 | 29.93 | 94911 | 27899.10 | 19.92% |
| 2024-04-24 | 30.82 | 30.43 | -0.06 | -0.20% | 30.30 | 30.90 | 114408 | 34884.32 | 24.01% |
| 2024-04-23 | 30.48 | 30.49 | 0.02 | 0.07% | 29.90 | 30.69 | 92318 | 28090.33 | 19.37% |
| 2024-04-22 | 30.28 | 30.47 | -0.11 | -0.36% | 29.12 | 30.67 | 133306 | 40167.27 | 27.97% |
| 2024-04-19 | 28.40 | 30.58 | 1.22 | 4.16% | 28.30 | 31.26 | 210706 | 63312.40 | 44.21% |
| 2024-04-18 | 27.20 | 29.36 | 1.76 | 6.38% | 26.68 | 29.94 | 148728 | 42270.77 | 31.21% |
| 2024-04-17 | 27.22 | 27.60 | 0.78 | 2.91% | 27.01 | 27.76 | 86367 | 23770.28 | 18.12% |
| 2024-04-16 | 28.45 | 26.82 | -2.18 | -7.52% | 26.10 | 28.47 | 103071 | 27699.83 | 21.63% |
| 2024-04-15 | 30.00 | 29.00 | -0.27 | -0.92% | 28.27 | 30.19 | 128443 | 37467.88 | 26.95% |
| 2024-04-12 | 28.04 | 29.27 | 1.64 | 5.94% | 28.04 | 29.29 | 140002 | 40135.31 | 29.38% |
| 2024-04-11 | 28.50 | 27.63 | -0.92 | -3.22% | 27.45 | 28.50 | 86093 | 23922.44 | 18.07% |
| 2024-04-10 | 28.88 | 28.55 | -0.73 | -2.49% | 28.18 | 29.55 | 109564 | 31635.24 | 22.99% |
| 2024-04-09 | 27.98 | 29.28 | 0.90 | 3.17% | 27.90 | 29.63 | 140964 | 40882.64 | 29.58% |
| 2024-04-08 | 27.41 | 28.38 | 0.51 | 1.83% | 26.75 | 28.60 | 117154 | 32461.78 | 24.58% |
| 2024-04-03 | 28.20 | 27.87 | -0.33 | -1.17% | 27.53 | 28.60 | 81515 | 22868.88 | 17.10% |
| 2024-04-02 | 28.50 | 28.20 | -0.83 | -2.86% | 28.11 | 28.77 | 95870 | 27222.21 | 20.12% |
| 2024-04-01 | 28.84 | 29.03 | 1.04 | 3.72% | 28.11 | 29.80 | 134083 | 38949.58 | 28.14% |
| 2024-03-29 | 28.00 | 27.99 | -0.19 | -0.67% | 27.08 | 28.44 | 112752 | 31261.50 | 23.66% |
| 2024-03-28 | 27.51 | 28.18 | 0.40 | 1.44% | 27.25 | 28.88 | 130468 | 36662.15 | 27.38% |
| 2024-03-27 | 29.13 | 27.78 | -2.26 | -7.52% | 27.64 | 29.46 | 150816 | 42693.89 | 31.65% |
| 2024-03-26 | 31.38 | 30.04 | -1.17 | -3.75% | 29.95 | 32.44 | 157887 | 48969.69 | 33.13% |
| 2024-03-25 | 33.33 | 31.21 | -3.58 | -10.29% | 31.08 | 33.87 | 189949 | 61524.80 | 39.86% |
| 2024-03-22 | 36.60 | 34.79 | -4.26 | -10.91% | 34.21 | 37.29 | 256769 | 91907.17 | 53.88% |
| 2024-03-21 | 34.30 | 39.05 | 4.05 | 11.57% | 33.54 | 41.99 | 331533 | 124380.47 | 69.57% |
| 2024-03-20 | 35.00 | 35.00 | 15.82 | 82.48% | 34.52 | 38.36 | 317940 | 113929.37 | 66.72% |