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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 27.60 | 27.60 | -0.22 | -0.79% | 27.28 | 28.18 | 61080 | 16909.31 | 2.17% |
| 2024-05-14 | 27.98 | 27.82 | 0.28 | 1.02% | 27.69 | 28.84 | 75107 | 21157.04 | 2.67% |
| 2024-05-13 | 27.81 | 27.54 | -0.64 | -2.27% | 27.40 | 28.04 | 44976 | 12430.64 | 1.60% |
| 2024-05-10 | 28.70 | 28.18 | -0.54 | -1.88% | 28.01 | 28.78 | 48453 | 13699.31 | 1.73% |
| 2024-05-09 | 28.95 | 28.72 | -0.20 | -0.69% | 28.40 | 29.08 | 75573 | 21707.12 | 2.69% |
| 2024-05-08 | 30.00 | 28.92 | -1.36 | -4.49% | 28.80 | 30.00 | 75051 | 21910.81 | 2.67% |
| 2024-05-07 | 29.88 | 30.28 | 0.48 | 1.61% | 29.51 | 30.65 | 81333 | 24506.29 | 2.90% |
| 2024-05-06 | 30.50 | 29.80 | -0.15 | -0.50% | 29.47 | 30.97 | 97323 | 29373.40 | 3.47% |
| 2024-04-30 | 30.49 | 29.95 | -0.45 | -1.48% | 29.86 | 31.82 | 87443 | 26794.46 | 3.11% |
| 2024-04-29 | 31.10 | 30.40 | 0.46 | 1.54% | 30.28 | 31.45 | 96428 | 29711.71 | 3.43% |
| 2024-04-26 | 29.27 | 29.94 | 0.51 | 1.73% | 29.20 | 30.10 | 65170 | 19438.39 | 2.32% |
| 2024-04-25 | 29.88 | 29.43 | -0.54 | -1.80% | 29.33 | 30.18 | 57808 | 17175.05 | 2.06% |
| 2024-04-24 | 29.10 | 29.97 | 0.81 | 2.78% | 28.70 | 30.37 | 100364 | 29791.76 | 3.57% |
| 2024-04-23 | 28.35 | 29.16 | 1.15 | 4.11% | 27.59 | 29.79 | 96620 | 27789.66 | 3.44% |
| 2024-04-22 | 28.15 | 28.01 | -0.45 | -1.58% | 27.34 | 28.56 | 40309 | 11282.59 | 1.44% |
| 2024-04-19 | 28.71 | 28.46 | -0.63 | -2.17% | 28.33 | 29.10 | 60747 | 17418.03 | 2.16% |
| 2024-04-18 | 27.60 | 29.09 | 1.17 | 4.19% | 27.26 | 29.82 | 123127 | 35579.43 | 4.38% |
| 2024-04-17 | 26.70 | 27.92 | 1.77 | 6.77% | 26.70 | 27.96 | 74131 | 20304.18 | 2.64% |
| 2024-04-16 | 27.30 | 26.15 | -1.19 | -4.35% | 26.08 | 27.30 | 65591 | 17466.37 | 2.34% |
| 2024-04-15 | 27.38 | 27.34 | -0.36 | -1.30% | 26.59 | 27.95 | 68212 | 18577.59 | 2.43% |
| 2024-04-12 | 28.08 | 27.70 | -0.65 | -2.29% | 27.63 | 28.58 | 64212 | 18005.67 | 2.29% |
| 2024-04-11 | 29.00 | 28.35 | 0.41 | 1.47% | 28.27 | 29.64 | 95876 | 27832.92 | 3.41% |
| 2024-04-10 | 28.70 | 27.94 | -0.84 | -2.92% | 27.57 | 29.02 | 56570 | 15877.76 | 2.01% |
| 2024-04-09 | 28.26 | 28.78 | 0.59 | 2.09% | 27.99 | 29.25 | 67869 | 19495.48 | 2.42% |
| 2024-04-08 | 28.75 | 28.19 | -0.77 | -2.66% | 28.19 | 29.06 | 56966 | 16242.92 | 2.03% |
| 2024-04-03 | 30.10 | 28.96 | -1.33 | -4.39% | 28.49 | 30.18 | 102007 | 29742.53 | 3.63% |
| 2024-04-02 | 31.55 | 30.29 | -1.21 | -3.84% | 30.21 | 31.59 | 82460 | 25220.83 | 2.94% |
| 2024-04-01 | 31.18 | 31.50 | 0.58 | 1.88% | 30.91 | 31.55 | 66372 | 20775.24 | 2.36% |
| 2024-03-29 | 31.15 | 30.92 | -0.41 | -1.31% | 30.30 | 31.43 | 75713 | 23292.42 | 2.70% |
| 2024-03-28 | 30.00 | 31.33 | 1.17 | 3.88% | 29.98 | 31.88 | 104535 | 32712.32 | 3.72% |
| 2024-03-27 | 30.95 | 30.16 | -1.00 | -3.21% | 29.85 | 31.08 | 83816 | 25433.01 | 2.98% |
| 2024-03-26 | 31.30 | 31.16 | -0.10 | -0.32% | 30.30 | 31.63 | 96735 | 29971.79 | 3.44% |
| 2024-03-25 | 31.96 | 31.26 | -0.93 | -2.89% | 31.19 | 33.30 | 131983 | 42935.53 | 4.70% |
| 2024-03-22 | 32.80 | 32.19 | -0.96 | -2.90% | 31.73 | 33.00 | 107746 | 34764.36 | 3.84% |
| 2024-03-21 | 33.01 | 33.15 | 0.07 | 0.21% | 32.67 | 33.58 | 81566 | 26999.62 | 2.90% |
| 2024-03-20 | 33.39 | 33.08 | -0.55 | -1.64% | 32.62 | 33.82 | 102680 | 34006.34 | 3.66% |
| 2024-03-19 | 33.95 | 33.63 | -1.17 | -3.36% | 33.35 | 34.45 | 130213 | 44008.19 | 4.64% |
| 2024-03-18 | 34.20 | 34.80 | 0.98 | 2.90% | 33.10 | 35.08 | 198126 | 67868.22 | 7.06% |
| 2024-03-15 | 31.93 | 33.82 | 1.99 | 6.25% | 31.60 | 34.18 | 221729 | 73331.82 | 7.90% |
| 2024-03-14 | 32.33 | 31.83 | -0.50 | -1.55% | 31.00 | 33.51 | 130541 | 41884.12 | 4.65% |
| 2024-03-13 | 31.71 | 32.33 | 0.31 | 0.97% | 31.71 | 32.88 | 131867 | 42757.73 | 4.70% |
| 2024-03-12 | 31.55 | 32.02 | 0.49 | 1.55% | 31.46 | 32.84 | 158482 | 50980.97 | 5.64% |
| 2024-03-11 | 30.94 | 31.53 | 0.09 | 0.29% | 30.33 | 31.63 | 92554 | 28722.32 | 3.30% |
| 2024-03-08 | 30.63 | 31.44 | 0.93 | 3.05% | 29.88 | 31.52 | 115616 | 35700.11 | 4.12% |
| 2024-03-07 | 32.51 | 30.51 | -1.37 | -4.30% | 30.00 | 32.84 | 159178 | 50007.78 | 5.67% |
| 2024-03-06 | 30.45 | 31.88 | 0.78 | 2.51% | 30.36 | 32.76 | 159459 | 50513.38 | 5.68% |
| 2024-03-05 | 31.60 | 31.10 | -1.57 | -4.81% | 30.61 | 31.87 | 165967 | 52021.24 | 5.91% |
| 2024-03-04 | 30.42 | 32.67 | 2.26 | 7.43% | 29.60 | 32.88 | 222531 | 69887.34 | 7.92% |
| 2024-03-01 | 30.10 | 30.41 | 0.25 | 0.83% | 29.80 | 30.75 | 122654 | 37196.69 | 4.37% |
| 2024-02-29 | 28.20 | 30.16 | 1.52 | 5.31% | 28.20 | 30.25 | 158505 | 47005.06 | 5.64% |
| 2024-02-28 | 31.00 | 28.64 | -3.18 | -9.99% | 28.64 | 31.58 | 218970 | 66300.55 | 7.80% |
| 2024-02-27 | 30.66 | 31.82 | 1.36 | 4.46% | 29.59 | 31.88 | 198552 | 60712.19 | 7.07% |
| 2024-02-26 | 31.08 | 30.46 | 0.58 | 1.94% | 30.15 | 32.80 | 238868 | 74228.62 | 8.51% |
| 2024-02-23 | 28.06 | 29.88 | 1.77 | 6.30% | 27.87 | 30.89 | 195307 | 57273.11 | 6.95% |
| 2024-02-22 | 27.18 | 28.11 | 1.08 | 4.00% | 27.09 | 28.42 | 151007 | 41972.99 | 5.38% |
| 2024-02-21 | 27.04 | 27.03 | -0.64 | -2.31% | 26.71 | 28.60 | 206775 | 57296.96 | 7.36% |
| 2024-02-20 | 24.60 | 27.67 | 2.52 | 10.02% | 24.16 | 27.67 | 185135 | 47953.83 | 6.59% |
| 2024-02-19 | 24.12 | 25.15 | 1.30 | 5.45% | 24.01 | 25.29 | 173002 | 42704.33 | 6.16% |
| 2024-02-08 | 22.06 | 23.85 | 2.17 | 10.01% | 21.20 | 23.85 | 165207 | 37637.03 | 5.88% |
| 2024-02-07 | 21.72 | 21.68 | -0.30 | -1.36% | 21.08 | 23.69 | 157750 | 35469.84 | 5.62% |
| 2024-02-06 | 20.00 | 21.98 | 1.68 | 8.28% | 19.38 | 22.33 | 114916 | 24093.41 | 4.09% |
| 2024-02-05 | 22.17 | 20.30 | -2.22 | -9.86% | 20.27 | 22.26 | 92061 | 19221.81 | 3.28% |