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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 27.14 | 27.45 | 0.36 | 1.33% | 26.95 | 27.81 | 122721 | 33765.43 | 3.83% |
| 2024-05-08 | 28.05 | 27.09 | -1.29 | -4.55% | 26.96 | 28.33 | 171002 | 46935.71 | 5.34% |
| 2024-05-07 | 29.01 | 28.38 | -0.52 | -1.80% | 28.22 | 29.20 | 161118 | 46160.66 | 5.03% |
| 2024-05-06 | 29.80 | 28.90 | -0.32 | -1.10% | 28.73 | 29.80 | 182973 | 53108.47 | 5.71% |
| 2024-04-30 | 29.51 | 29.22 | 0.22 | 0.76% | 28.47 | 30.30 | 232829 | 68228.27 | 7.27% |
| 2024-04-29 | 29.91 | 29.00 | 0.51 | 1.79% | 28.75 | 29.99 | 258557 | 75541.51 | 8.07% |
| 2024-04-26 | 27.27 | 28.49 | 1.79 | 6.70% | 27.25 | 28.76 | 246127 | 69223.16 | 7.69% |
| 2024-04-25 | 26.40 | 26.70 | 0.05 | 0.19% | 26.06 | 27.18 | 171860 | 45763.74 | 5.37% |
| 2024-04-24 | 25.50 | 26.65 | 1.34 | 5.29% | 25.49 | 26.97 | 196397 | 51472.38 | 6.13% |
| 2024-04-23 | 25.72 | 25.31 | 0.20 | 0.80% | 25.17 | 26.15 | 144758 | 37031.61 | 4.52% |
| 2024-04-22 | 25.00 | 25.11 | -0.46 | -1.80% | 24.20 | 25.55 | 124178 | 30947.71 | 3.88% |
| 2024-04-19 | 25.50 | 25.57 | -0.06 | -0.23% | 25.25 | 26.20 | 153822 | 39516.87 | 4.80% |
| 2024-04-18 | 24.49 | 25.63 | 1.14 | 4.65% | 24.00 | 26.41 | 275165 | 69578.23 | 8.59% |
| 2024-04-17 | 22.94 | 24.49 | 2.23 | 10.02% | 22.92 | 24.49 | 143490 | 34513.84 | 4.48% |
| 2024-04-16 | 24.60 | 22.26 | -2.47 | -9.99% | 22.26 | 24.66 | 186629 | 42952.26 | 5.83% |
| 2024-04-15 | 25.41 | 24.73 | -0.98 | -3.81% | 24.05 | 26.00 | 204389 | 50890.69 | 6.38% |
| 2024-04-12 | 27.15 | 25.71 | -1.47 | -5.41% | 25.61 | 27.39 | 200260 | 52648.41 | 6.25% |
| 2024-04-11 | 27.05 | 27.18 | 0.58 | 2.18% | 26.83 | 27.77 | 165000 | 45125.02 | 5.15% |
| 2024-04-10 | 26.59 | 26.60 | 0.07 | 0.26% | 26.31 | 27.22 | 145263 | 38795.17 | 4.54% |
| 2024-04-09 | 26.75 | 26.53 | -0.28 | -1.04% | 26.13 | 27.23 | 118675 | 31469.78 | 3.71% |
| 2024-04-08 | 27.20 | 26.81 | -0.60 | -2.19% | 26.53 | 27.56 | 126548 | 34274.47 | 3.95% |
| 2024-04-03 | 28.30 | 27.41 | -1.10 | -3.86% | 26.89 | 28.40 | 171172 | 47167.78 | 5.35% |
| 2024-04-02 | 30.16 | 28.51 | -1.65 | -5.47% | 28.30 | 30.31 | 221341 | 64242.95 | 6.91% |
| 2024-04-01 | 29.89 | 30.16 | 0.68 | 2.31% | 29.60 | 30.92 | 222490 | 67205.19 | 6.95% |
| 2024-03-29 | 29.40 | 29.48 | -0.62 | -2.06% | 28.77 | 29.86 | 244927 | 71656.84 | 7.65% |
| 2024-03-28 | 28.00 | 30.10 | -1.00 | -3.22% | 27.99 | 32.11 | 493195 | 145511.33 | 15.40% |
| 2024-03-27 | 32.00 | 31.10 | -3.46 | -10.01% | 31.10 | 32.66 | 160362 | 50795.44 | 5.01% |
| 2024-03-26 | 31.56 | 34.56 | 2.57 | 8.03% | 31.52 | 35.19 | 671420 | 232669.08 | 20.97% |
| 2024-03-25 | 33.13 | 31.99 | -0.23 | -0.71% | 31.82 | 34.09 | 375336 | 124287.70 | 11.72% |
| 2024-03-22 | 30.50 | 32.22 | 1.42 | 4.61% | 30.35 | 32.98 | 369335 | 117364.95 | 11.53% |
| 2024-03-21 | 31.16 | 30.80 | -0.37 | -1.19% | 30.23 | 31.43 | 204064 | 62807.20 | 6.37% |
| 2024-03-20 | 31.28 | 31.17 | -0.42 | -1.33% | 30.80 | 31.55 | 206013 | 64033.80 | 6.43% |
| 2024-03-19 | 30.90 | 31.59 | 0.48 | 1.54% | 30.37 | 33.00 | 357628 | 113704.28 | 11.17% |
| 2024-03-18 | 30.55 | 31.11 | 0.63 | 2.07% | 30.55 | 31.65 | 285344 | 88687.31 | 8.91% |
| 2024-03-15 | 29.91 | 30.48 | 0.58 | 1.94% | 29.45 | 30.50 | 190494 | 57318.25 | 5.95% |
| 2024-03-14 | 29.47 | 29.90 | -0.03 | -0.10% | 29.28 | 30.64 | 188224 | 56401.80 | 5.88% |
| 2024-03-13 | 30.52 | 29.93 | -0.35 | -1.16% | 29.79 | 30.86 | 184822 | 55726.32 | 5.77% |
| 2024-03-12 | 30.88 | 30.28 | -0.44 | -1.43% | 29.94 | 31.27 | 240800 | 73473.68 | 7.52% |
| 2024-03-11 | 29.25 | 30.72 | 0.77 | 2.57% | 28.98 | 30.92 | 258480 | 77404.20 | 8.07% |
| 2024-03-08 | 29.00 | 29.95 | 1.07 | 3.70% | 28.50 | 30.18 | 262634 | 77516.45 | 8.20% |
| 2024-03-07 | 29.86 | 28.88 | -1.04 | -3.48% | 28.68 | 30.24 | 229615 | 67633.45 | 7.17% |
| 2024-03-06 | 30.00 | 29.92 | -0.98 | -3.17% | 28.72 | 30.40 | 343324 | 101829.88 | 10.72% |
| 2024-03-05 | 31.40 | 30.90 | -1.51 | -4.66% | 30.50 | 32.37 | 351773 | 110669.76 | 10.99% |
| 2024-03-04 | 30.14 | 32.41 | 2.33 | 7.75% | 29.66 | 33.00 | 408089 | 128407.88 | 12.74% |
| 2024-03-01 | 29.58 | 30.08 | 0.20 | 0.67% | 29.08 | 30.63 | 354157 | 105741.29 | 11.06% |
| 2024-02-29 | 27.50 | 29.88 | 1.91 | 6.83% | 27.50 | 29.90 | 368381 | 107514.19 | 11.50% |
| 2024-02-28 | 29.78 | 27.97 | -2.50 | -8.20% | 27.75 | 31.66 | 443188 | 132237.50 | 13.84% |
| 2024-02-27 | 27.94 | 30.47 | 1.51 | 5.21% | 27.50 | 30.97 | 440248 | 128447.31 | 13.75% |
| 2024-02-26 | 27.20 | 28.96 | 1.60 | 5.85% | 26.30 | 29.99 | 447032 | 126359.23 | 13.96% |
| 2024-02-23 | 26.21 | 27.36 | 1.85 | 7.25% | 25.40 | 28.00 | 496290 | 132502.17 | 15.50% |
| 2024-02-22 | 24.51 | 25.51 | 2.32 | 10.00% | 24.51 | 25.51 | 377795 | 95262.02 | 11.80% |
| 2024-02-21 | 22.89 | 23.19 | -0.24 | -1.02% | 22.46 | 24.07 | 269981 | 62978.76 | 8.43% |
| 2024-02-20 | 23.50 | 23.43 | 1.04 | 4.64% | 22.94 | 24.49 | 408874 | 96733.05 | 12.77% |
| 2024-02-19 | 21.01 | 22.39 | 2.04 | 10.02% | 21.01 | 22.39 | 172248 | 37734.82 | 5.38% |
| 2024-02-08 | 19.16 | 20.35 | 1.34 | 7.05% | 17.72 | 20.50 | 317903 | 60759.61 | 9.93% |
| 2024-02-07 | 19.13 | 19.01 | -0.02 | -0.11% | 18.55 | 20.80 | 258445 | 50964.66 | 8.07% |
| 2024-02-06 | 18.01 | 19.03 | 0.27 | 1.44% | 17.12 | 19.61 | 181978 | 33506.02 | 5.68% |
| 2024-02-05 | 20.72 | 18.76 | -2.08 | -9.98% | 18.76 | 20.78 | 165642 | 32003.80 | 5.17% |
| 2024-02-02 | 22.16 | 20.84 | -1.26 | -5.70% | 20.03 | 22.53 | 129042 | 27423.26 | 4.03% |
| 2024-02-01 | 22.00 | 22.10 | 0.07 | 0.32% | 21.42 | 22.72 | 117020 | 25882.16 | 3.65% |
| 2024-01-31 | 23.50 | 22.03 | -1.36 | -5.81% | 21.90 | 23.52 | 122288 | 27617.76 | 3.82% |
| 2024-01-30 | 24.08 | 23.39 | -0.84 | -3.47% | 23.30 | 24.60 | 112262 | 26868.98 | 3.51% |