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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 29.08 | 29.96 | 0.86 | 2.96% | 29.00 | 30.38 | 43334 | 12863.32 | 0.99% |
| 2024-05-13 | 28.91 | 29.10 | 0.01 | 0.03% | 28.57 | 29.53 | 30939 | 9026.50 | 0.70% |
| 2024-05-10 | 29.09 | 29.09 | -0.67 | -2.25% | 28.85 | 29.75 | 41694 | 12195.35 | 0.95% |
| 2024-05-09 | 28.90 | 29.76 | 0.93 | 3.23% | 28.75 | 29.90 | 46297 | 13660.15 | 1.05% |
| 2024-05-08 | 29.06 | 28.83 | -0.56 | -1.91% | 28.64 | 29.37 | 46592 | 13468.65 | 1.06% |
| 2024-05-07 | 29.32 | 29.39 | -0.04 | -0.14% | 28.82 | 29.61 | 55919 | 16392.09 | 1.27% |
| 2024-05-06 | 29.16 | 29.43 | 0.26 | 0.89% | 28.80 | 29.70 | 61850 | 18175.25 | 1.41% |
| 2024-04-30 | 28.11 | 29.17 | 1.19 | 4.25% | 28.10 | 29.68 | 59317 | 17223.51 | 1.35% |
| 2024-04-29 | 27.46 | 27.98 | 0.62 | 2.27% | 27.30 | 28.18 | 62132 | 17236.48 | 1.42% |
| 2024-04-26 | 26.55 | 27.36 | 0.66 | 2.47% | 26.55 | 27.95 | 72959 | 20026.95 | 1.66% |
| 2024-04-25 | 25.84 | 26.70 | 0.86 | 3.33% | 25.16 | 27.22 | 91498 | 24112.73 | 2.08% |
| 2024-04-24 | 26.36 | 25.84 | -0.28 | -1.07% | 25.51 | 26.44 | 33181 | 8587.55 | 0.76% |
| 2024-04-23 | 26.00 | 26.12 | -0.07 | -0.27% | 25.81 | 26.48 | 44001 | 11521.88 | 1.00% |
| 2024-04-22 | 26.03 | 26.19 | -0.11 | -0.42% | 25.41 | 26.56 | 50247 | 13091.38 | 1.14% |
| 2024-04-19 | 25.81 | 26.30 | 0.66 | 2.57% | 25.81 | 26.72 | 56481 | 14782.76 | 1.29% |
| 2024-04-18 | 26.42 | 25.64 | -0.77 | -2.92% | 25.40 | 26.62 | 68497 | 17837.35 | 1.56% |
| 2024-04-17 | 25.81 | 26.41 | 0.47 | 1.81% | 25.79 | 27.24 | 91801 | 24254.51 | 2.09% |
| 2024-04-16 | 23.77 | 25.94 | 0.33 | 1.29% | 23.77 | 26.48 | 103060 | 25848.21 | 2.35% |
| 2024-04-15 | 28.57 | 25.61 | -0.74 | -2.81% | 25.04 | 28.99 | 157606 | 43202.86 | 3.59% |
| 2024-04-12 | 25.98 | 26.35 | 1.42 | 5.70% | 24.69 | 27.00 | 184527 | 47809.39 | 4.20% |
| 2024-04-11 | 23.80 | 24.93 | 2.27 | 10.02% | 22.97 | 24.93 | 146363 | 35465.57 | 3.33% |
| 2024-04-10 | 20.99 | 22.66 | 2.06 | 10.00% | 20.90 | 22.66 | 66745 | 14812.77 | 1.52% |
| 2024-04-09 | 21.04 | 20.60 | -0.70 | -3.29% | 20.52 | 21.23 | 21991 | 4583.13 | 0.50% |
| 2024-04-08 | 21.25 | 21.30 | -0.01 | -0.05% | 20.90 | 21.49 | 17468 | 3700.52 | 0.40% |
| 2024-04-03 | 21.80 | 21.31 | -0.49 | -2.25% | 21.22 | 21.81 | 17514 | 3750.25 | 0.40% |
| 2024-04-02 | 22.05 | 21.80 | -0.10 | -0.46% | 21.55 | 22.05 | 16306 | 3545.00 | 0.37% |
| 2024-04-01 | 21.80 | 21.90 | 0.10 | 0.46% | 21.58 | 22.08 | 17002 | 3711.86 | 0.39% |
| 2024-03-29 | 21.15 | 21.80 | 0.43 | 2.01% | 21.02 | 21.80 | 8977 | 1915.48 | 0.20% |
| 2024-03-28 | 21.47 | 21.37 | -0.13 | -0.60% | 20.61 | 21.75 | 28089 | 5969.50 | 0.64% |
| 2024-03-27 | 21.91 | 21.50 | -0.35 | -1.60% | 21.16 | 21.91 | 12819 | 2748.73 | 0.29% |
| 2024-03-26 | 22.01 | 21.85 | -0.42 | -1.89% | 21.40 | 22.30 | 18987 | 4150.60 | 0.43% |
| 2024-03-25 | 22.73 | 22.27 | -0.68 | -2.96% | 21.99 | 23.04 | 27651 | 6224.14 | 0.63% |
| 2024-03-22 | 22.59 | 22.95 | 0.25 | 1.10% | 22.59 | 23.20 | 28911 | 6632.29 | 0.66% |
| 2024-03-21 | 22.52 | 22.70 | 0.19 | 0.84% | 22.25 | 22.89 | 21722 | 4903.52 | 0.49% |
| 2024-03-20 | 22.56 | 22.51 | -0.09 | -0.40% | 22.26 | 22.75 | 28147 | 6319.76 | 0.64% |
| 2024-03-19 | 21.76 | 22.60 | 0.83 | 3.81% | 21.76 | 22.75 | 47370 | 10618.94 | 1.08% |
| 2024-03-18 | 22.09 | 21.77 | -0.33 | -1.49% | 21.74 | 22.49 | 28318 | 6229.98 | 0.64% |
| 2024-03-15 | 21.82 | 22.10 | 0.13 | 0.59% | 21.80 | 22.20 | 32435 | 7129.38 | 0.74% |
| 2024-03-14 | 21.90 | 21.97 | 0.00 | 0.00% | 21.77 | 22.18 | 20049 | 4407.61 | 0.46% |
| 2024-03-13 | 21.97 | 21.97 | 0.00 | 0.00% | 21.63 | 22.06 | 11851 | 2585.90 | 0.27% |
| 2024-03-12 | 22.03 | 21.97 | 0.02 | 0.09% | 21.55 | 22.08 | 17431 | 3805.54 | 0.40% |
| 2024-03-11 | 21.15 | 21.95 | 0.80 | 3.78% | 21.15 | 22.24 | 30425 | 6674.17 | 0.69% |
| 2024-03-08 | 20.75 | 21.15 | 0.37 | 1.78% | 20.52 | 21.25 | 14956 | 3130.70 | 0.34% |
| 2024-03-07 | 21.10 | 20.78 | -0.18 | -0.86% | 20.50 | 21.18 | 12155 | 2526.15 | 0.28% |
| 2024-03-06 | 20.91 | 20.96 | 0.01 | 0.05% | 20.64 | 21.10 | 7895 | 1649.87 | 0.18% |
| 2024-03-05 | 21.10 | 20.95 | -0.24 | -1.13% | 20.80 | 21.19 | 14900 | 3132.76 | 0.34% |
| 2024-03-04 | 21.72 | 21.19 | -0.61 | -2.80% | 21.05 | 21.72 | 25545 | 5421.71 | 0.58% |
| 2024-03-01 | 22.05 | 21.80 | -0.25 | -1.13% | 21.56 | 22.10 | 18347 | 3995.54 | 0.42% |
| 2024-02-29 | 21.70 | 22.05 | 0.06 | 0.27% | 21.65 | 22.07 | 21366 | 4676.80 | 0.49% |
| 2024-02-28 | 22.00 | 21.99 | -0.01 | -0.05% | 21.62 | 22.27 | 45839 | 10080.15 | 1.04% |
| 2024-02-27 | 21.92 | 22.00 | 0.08 | 0.36% | 21.77 | 22.30 | 25144 | 5537.04 | 0.57% |
| 2024-02-26 | 21.70 | 21.92 | 0.22 | 1.01% | 21.50 | 22.06 | 26573 | 5802.98 | 0.61% |
| 2024-02-23 | 21.51 | 21.70 | 0.19 | 0.88% | 21.09 | 21.85 | 18863 | 4034.74 | 0.43% |
| 2024-02-22 | 21.00 | 21.51 | 0.26 | 1.22% | 21.00 | 21.73 | 16071 | 3441.49 | 0.37% |
| 2024-02-21 | 20.81 | 21.25 | 0.40 | 1.92% | 20.45 | 21.57 | 26904 | 5705.30 | 0.61% |
| 2024-02-20 | 20.00 | 20.85 | 0.86 | 4.30% | 19.73 | 21.18 | 23773 | 4866.71 | 0.54% |
| 2024-02-19 | 19.63 | 19.99 | -0.01 | -0.05% | 19.63 | 20.32 | 21270 | 4254.43 | 0.48% |
| 2024-02-08 | 18.19 | 20.00 | 1.78 | 9.77% | 17.73 | 20.00 | 41456 | 7753.80 | 0.94% |
| 2024-02-07 | 18.19 | 18.22 | -0.06 | -0.33% | 17.80 | 18.68 | 52308 | 9524.86 | 1.19% |
| 2024-02-06 | 17.60 | 18.28 | 0.68 | 3.86% | 17.00 | 18.53 | 52013 | 9369.55 | 1.18% |
| 2024-02-05 | 17.64 | 17.60 | -0.37 | -2.06% | 16.95 | 18.74 | 60147 | 10732.71 | 1.37% |