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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 28.52 | 28.44 | -0.16 | -0.56% | 28.07 | 28.76 | 49192 | 13973.12 | 0.83% |
| 2024-05-10 | 29.30 | 28.60 | -0.66 | -2.26% | 28.57 | 29.44 | 45921 | 13202.12 | 0.77% |
| 2024-05-09 | 29.31 | 29.26 | 0.21 | 0.72% | 29.13 | 29.55 | 53497 | 15679.87 | 0.90% |
| 2024-05-08 | 29.51 | 29.05 | -0.62 | -2.09% | 28.82 | 29.70 | 65374 | 19042.32 | 1.10% |
| 2024-05-07 | 29.48 | 29.67 | 0.00 | 0.00% | 29.40 | 29.94 | 67447 | 20026.46 | 1.14% |
| 2024-05-06 | 29.60 | 29.67 | 0.32 | 1.09% | 29.06 | 29.91 | 122117 | 35966.66 | 2.06% |
| 2024-04-30 | 30.83 | 29.35 | -1.54 | -4.99% | 29.29 | 30.88 | 158557 | 47362.26 | 2.67% |
| 2024-04-29 | 29.30 | 30.89 | 1.67 | 5.72% | 29.23 | 30.92 | 137866 | 41695.66 | 2.32% |
| 2024-04-26 | 29.20 | 29.22 | -0.23 | -0.78% | 29.02 | 29.66 | 87544 | 25648.73 | 1.47% |
| 2024-04-25 | 29.07 | 29.45 | 0.08 | 0.27% | 28.90 | 29.80 | 96143 | 28165.62 | 1.62% |
| 2024-04-24 | 28.99 | 29.37 | 0.45 | 1.56% | 28.43 | 29.40 | 105231 | 30435.82 | 1.77% |
| 2024-04-23 | 28.73 | 28.92 | 0.01 | 0.03% | 28.50 | 29.48 | 120608 | 34885.33 | 2.03% |
| 2024-04-22 | 26.94 | 28.91 | 1.45 | 5.28% | 26.62 | 29.20 | 204787 | 57436.45 | 3.45% |
| 2024-04-19 | 25.97 | 27.46 | 1.38 | 5.29% | 25.76 | 28.69 | 180493 | 49844.80 | 3.04% |
| 2024-04-18 | 25.48 | 26.08 | 0.53 | 2.07% | 25.00 | 26.50 | 70974 | 18477.27 | 1.19% |
| 2024-04-17 | 24.68 | 25.55 | 1.15 | 4.71% | 24.46 | 25.56 | 45980 | 11620.88 | 0.77% |
| 2024-04-16 | 25.12 | 24.40 | -1.00 | -3.94% | 24.23 | 25.45 | 52933 | 13041.49 | 0.89% |
| 2024-04-15 | 25.40 | 25.40 | -0.01 | -0.04% | 24.63 | 25.80 | 54170 | 13632.40 | 0.91% |
| 2024-04-12 | 25.67 | 25.41 | -0.32 | -1.24% | 25.36 | 25.97 | 34670 | 8867.70 | 0.58% |
| 2024-04-11 | 25.70 | 25.73 | -0.03 | -0.12% | 25.52 | 26.14 | 31577 | 8158.45 | 0.53% |
| 2024-04-10 | 26.18 | 25.76 | -0.52 | -1.98% | 25.41 | 26.27 | 39230 | 10076.88 | 0.66% |
| 2024-04-09 | 25.61 | 26.28 | 0.67 | 2.62% | 25.61 | 26.41 | 38517 | 10054.88 | 0.65% |
| 2024-04-08 | 26.51 | 25.61 | -1.30 | -4.83% | 25.60 | 26.69 | 54994 | 14322.65 | 0.93% |
| 2024-04-03 | 27.30 | 26.91 | 0.15 | 0.56% | 26.30 | 27.37 | 58331 | 15673.09 | 0.98% |
| 2024-04-02 | 26.88 | 26.76 | -0.10 | -0.37% | 26.55 | 27.04 | 40397 | 10809.13 | 0.68% |
| 2024-04-01 | 26.27 | 26.86 | 0.48 | 1.82% | 26.27 | 27.08 | 40534 | 10865.14 | 0.68% |
| 2024-03-29 | 26.16 | 26.38 | 0.08 | 0.30% | 25.93 | 26.51 | 36299 | 9518.73 | 0.61% |
| 2024-03-28 | 25.77 | 26.30 | 0.55 | 2.14% | 25.77 | 26.79 | 49136 | 12949.71 | 0.83% |
| 2024-03-27 | 26.89 | 25.75 | -1.14 | -4.24% | 25.66 | 26.89 | 59579 | 15564.20 | 1.00% |
| 2024-03-26 | 27.10 | 26.89 | -0.22 | -0.81% | 26.48 | 27.48 | 63875 | 17213.70 | 1.08% |
| 2024-03-25 | 27.40 | 27.11 | -0.63 | -2.27% | 27.03 | 28.60 | 92148 | 25563.83 | 1.55% |
| 2024-03-22 | 28.06 | 27.74 | -0.30 | -1.07% | 27.74 | 28.54 | 83360 | 23436.89 | 1.40% |
| 2024-03-21 | 28.59 | 28.04 | -0.62 | -2.16% | 27.80 | 28.85 | 105119 | 29686.31 | 1.77% |
| 2024-03-20 | 28.30 | 28.66 | 0.30 | 1.06% | 27.96 | 29.56 | 159181 | 45602.88 | 2.68% |
| 2024-03-19 | 28.31 | 28.36 | 0.04 | 0.14% | 28.10 | 28.78 | 68014 | 19302.05 | 1.14% |
| 2024-03-18 | 28.05 | 28.32 | 0.46 | 1.65% | 27.55 | 28.32 | 63902 | 17885.04 | 1.08% |
| 2024-03-15 | 27.67 | 27.86 | 0.21 | 0.76% | 27.26 | 27.88 | 49353 | 13583.59 | 0.83% |
| 2024-03-14 | 28.00 | 27.65 | -0.41 | -1.46% | 27.32 | 28.04 | 53279 | 14760.86 | 0.90% |
| 2024-03-13 | 28.09 | 28.06 | -0.04 | -0.14% | 27.82 | 28.38 | 59003 | 16582.71 | 0.99% |
| 2024-03-12 | 28.27 | 28.10 | -0.17 | -0.60% | 27.94 | 28.80 | 61206 | 17270.79 | 1.03% |
| 2024-03-11 | 27.90 | 28.27 | 0.37 | 1.33% | 27.48 | 28.28 | 57806 | 16173.18 | 0.97% |
| 2024-03-08 | 27.30 | 27.90 | 0.48 | 1.75% | 27.25 | 27.98 | 48822 | 13513.22 | 0.82% |
| 2024-03-07 | 27.87 | 27.42 | -0.42 | -1.51% | 27.42 | 28.57 | 58122 | 16291.20 | 0.98% |
| 2024-03-06 | 27.65 | 27.84 | -0.11 | -0.39% | 26.98 | 28.15 | 61855 | 17052.89 | 1.04% |
| 2024-03-05 | 28.22 | 27.95 | -0.75 | -2.61% | 27.80 | 28.58 | 66951 | 18868.04 | 1.13% |
| 2024-03-04 | 28.28 | 28.70 | 0.15 | 0.53% | 27.80 | 28.91 | 91356 | 25967.03 | 1.54% |
| 2024-03-01 | 28.43 | 28.55 | 0.17 | 0.60% | 28.07 | 28.81 | 98676 | 28065.97 | 1.66% |
| 2024-02-29 | 25.41 | 28.38 | 2.39 | 9.20% | 25.41 | 28.49 | 134950 | 37443.48 | 2.27% |
| 2024-02-28 | 27.81 | 25.99 | -1.81 | -6.51% | 25.98 | 28.28 | 85070 | 23172.69 | 1.43% |
| 2024-02-27 | 26.83 | 27.80 | 0.77 | 2.85% | 26.60 | 27.80 | 79548 | 21663.21 | 1.34% |
| 2024-02-26 | 26.79 | 27.03 | 0.25 | 0.93% | 26.61 | 27.33 | 64298 | 17337.04 | 1.08% |
| 2024-02-23 | 26.95 | 26.78 | -0.10 | -0.37% | 26.40 | 27.06 | 62202 | 16575.64 | 1.05% |
| 2024-02-22 | 26.19 | 26.88 | 0.58 | 2.21% | 26.08 | 27.20 | 52914 | 14148.00 | 0.89% |
| 2024-02-21 | 26.05 | 26.30 | 0.08 | 0.31% | 25.71 | 26.89 | 48772 | 12891.68 | 0.82% |
| 2024-02-20 | 26.15 | 26.22 | -0.22 | -0.83% | 25.68 | 26.32 | 52017 | 13504.12 | 0.88% |
| 2024-02-19 | 26.50 | 26.44 | 0.08 | 0.30% | 26.01 | 27.49 | 88129 | 23448.14 | 1.48% |
| 2024-02-08 | 24.70 | 26.36 | 1.29 | 5.15% | 24.61 | 27.46 | 100804 | 26829.94 | 1.70% |
| 2024-02-07 | 23.31 | 25.07 | 2.17 | 9.48% | 23.24 | 25.19 | 126512 | 31346.90 | 2.13% |
| 2024-02-06 | 20.61 | 22.90 | 2.08 | 9.99% | 20.40 | 22.90 | 76022 | 16684.56 | 1.28% |
| 2024-02-05 | 22.78 | 20.82 | -1.99 | -8.72% | 20.53 | 22.78 | 65884 | 14061.17 | 1.11% |