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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 29.14 | 28.87 | -0.52 | -1.77% | 28.82 | 29.24 | 211683 | 61349.80 | 1.26% |
| 2024-05-07 | 29.06 | 29.39 | 0.36 | 1.24% | 28.88 | 29.48 | 284897 | 83359.57 | 1.69% |
| 2024-05-06 | 28.99 | 29.03 | 0.54 | 1.90% | 28.71 | 29.15 | 279263 | 80896.98 | 1.66% |
| 2024-04-30 | 29.10 | 28.49 | -0.56 | -1.93% | 28.40 | 29.34 | 244762 | 70191.16 | 1.45% |
| 2024-04-29 | 28.28 | 29.05 | 0.80 | 2.83% | 28.28 | 29.29 | 386238 | 111803.03 | 2.29% |
| 2024-04-26 | 27.51 | 28.25 | 0.60 | 2.17% | 27.32 | 28.38 | 329388 | 92116.05 | 1.95% |
| 2024-04-25 | 27.22 | 27.65 | 0.03 | 0.11% | 27.22 | 28.17 | 272595 | 75613.81 | 1.62% |
| 2024-04-24 | 28.00 | 27.62 | -0.65 | -2.30% | 26.75 | 28.02 | 439565 | 120075.27 | 2.61% |
| 2024-04-23 | 29.66 | 28.27 | -2.05 | -6.76% | 28.20 | 29.66 | 535257 | 153623.39 | 3.17% |
| 2024-04-22 | 29.40 | 30.32 | 0.67 | 2.26% | 29.10 | 31.05 | 615159 | 186535.69 | 3.65% |
| 2024-04-19 | 29.85 | 29.65 | -0.63 | -2.08% | 29.38 | 30.66 | 433692 | 129641.33 | 2.57% |
| 2024-04-18 | 29.26 | 30.28 | 1.44 | 4.99% | 29.14 | 31.09 | 705132 | 213246.83 | 4.18% |
| 2024-04-17 | 28.23 | 28.84 | 0.74 | 2.63% | 28.23 | 29.03 | 334591 | 96203.36 | 1.98% |
| 2024-04-16 | 29.75 | 28.10 | -1.99 | -6.61% | 28.04 | 29.89 | 472780 | 136113.45 | 2.80% |
| 2024-04-15 | 30.51 | 30.09 | -0.41 | -1.34% | 29.35 | 31.12 | 437047 | 131077.08 | 2.59% |
| 2024-04-12 | 31.58 | 30.50 | -0.14 | -0.46% | 30.39 | 31.87 | 420115 | 130269.80 | 2.49% |
| 2024-04-11 | 30.64 | 30.64 | -0.50 | -1.61% | 30.12 | 31.25 | 444097 | 136086.62 | 2.63% |
| 2024-04-10 | 31.96 | 31.14 | -0.92 | -2.87% | 30.90 | 31.96 | 484183 | 151343.75 | 2.87% |
| 2024-04-09 | 30.60 | 32.06 | 1.11 | 3.59% | 30.60 | 32.20 | 743781 | 236260.94 | 4.41% |
| 2024-04-08 | 31.80 | 30.95 | -0.85 | -2.67% | 30.90 | 32.47 | 816904 | 259960.45 | 4.84% |
| 2024-04-03 | 31.82 | 31.80 | -0.28 | -0.87% | 31.55 | 33.15 | 1111039 | 358029.25 | 6.59% |
| 2024-04-02 | 30.71 | 32.08 | 2.25 | 7.54% | 30.38 | 32.60 | 1362556 | 426334.25 | 8.08% |
| 2024-04-01 | 27.37 | 29.83 | 2.71 | 9.99% | 27.18 | 29.83 | 384377 | 112290.95 | 2.28% |
| 2024-03-29 | 26.55 | 27.12 | 0.55 | 2.07% | 26.55 | 27.43 | 205847 | 55762.86 | 1.22% |
| 2024-03-28 | 26.30 | 26.57 | 0.17 | 0.64% | 26.21 | 26.96 | 177635 | 47321.91 | 1.05% |
| 2024-03-27 | 27.30 | 26.40 | -1.05 | -3.83% | 26.39 | 27.54 | 194642 | 52327.89 | 1.15% |
| 2024-03-26 | 26.63 | 27.45 | 0.75 | 2.81% | 26.43 | 27.86 | 302784 | 81839.62 | 1.80% |
| 2024-03-25 | 27.05 | 26.70 | -0.56 | -2.05% | 26.70 | 27.55 | 256501 | 69427.90 | 1.52% |
| 2024-03-22 | 28.40 | 27.26 | -1.37 | -4.79% | 27.20 | 28.49 | 431639 | 118989.31 | 2.56% |
| 2024-03-21 | 29.19 | 28.63 | -0.31 | -1.07% | 28.44 | 29.25 | 241263 | 69377.03 | 1.43% |
| 2024-03-20 | 29.03 | 28.94 | -0.26 | -0.89% | 28.73 | 29.20 | 246164 | 71236.52 | 1.46% |
| 2024-03-19 | 29.40 | 29.20 | -0.24 | -0.82% | 29.14 | 30.15 | 381746 | 112932.23 | 2.26% |
| 2024-03-18 | 29.45 | 29.44 | 0.15 | 0.51% | 28.93 | 29.76 | 423612 | 124183.72 | 2.51% |
| 2024-03-15 | 28.14 | 29.29 | 0.97 | 3.43% | 27.70 | 29.70 | 530106 | 152748.98 | 3.14% |
| 2024-03-14 | 29.01 | 28.32 | -0.48 | -1.67% | 28.11 | 29.30 | 321629 | 92324.84 | 1.91% |
| 2024-03-13 | 28.68 | 28.80 | 0.03 | 0.10% | 28.51 | 29.08 | 264440 | 76186.03 | 1.57% |
| 2024-03-12 | 28.78 | 28.77 | 0.29 | 1.02% | 28.50 | 29.21 | 403488 | 116155.17 | 2.39% |
| 2024-03-11 | 27.00 | 28.48 | 1.56 | 5.79% | 27.00 | 28.54 | 496857 | 139053.12 | 2.95% |
| 2024-03-08 | 27.06 | 26.92 | -0.14 | -0.52% | 26.41 | 27.47 | 214217 | 57509.98 | 1.27% |
| 2024-03-07 | 27.12 | 27.06 | 0.03 | 0.11% | 27.03 | 28.00 | 334246 | 91825.59 | 1.98% |
| 2024-03-06 | 26.77 | 27.03 | -0.18 | -0.66% | 26.56 | 27.42 | 218687 | 58895.59 | 1.30% |
| 2024-03-05 | 27.42 | 27.21 | -0.59 | -2.12% | 27.06 | 27.66 | 244765 | 66730.57 | 1.45% |
| 2024-03-04 | 28.02 | 27.80 | -0.22 | -0.79% | 27.58 | 28.59 | 243102 | 67984.14 | 1.44% |
| 2024-03-01 | 27.74 | 28.02 | 0.32 | 1.16% | 27.66 | 28.35 | 275817 | 77167.92 | 1.64% |
| 2024-02-29 | 26.56 | 27.70 | 0.87 | 3.24% | 26.52 | 27.84 | 331897 | 90879.92 | 1.97% |
| 2024-02-28 | 27.59 | 26.83 | -0.52 | -1.90% | 26.79 | 28.75 | 458428 | 128187.09 | 2.72% |
| 2024-02-27 | 26.73 | 27.35 | 0.50 | 1.86% | 26.65 | 27.35 | 211769 | 57216.49 | 1.26% |
| 2024-02-26 | 26.88 | 26.85 | -0.03 | -0.11% | 26.61 | 27.23 | 236527 | 63689.48 | 1.40% |
| 2024-02-23 | 26.50 | 26.88 | 0.47 | 1.78% | 26.38 | 27.10 | 258795 | 69255.78 | 1.53% |
| 2024-02-22 | 25.96 | 26.41 | 0.33 | 1.27% | 25.80 | 26.41 | 220812 | 57831.69 | 1.31% |
| 2024-02-21 | 25.20 | 26.08 | 0.63 | 2.48% | 25.10 | 26.56 | 300749 | 78294.79 | 1.78% |
| 2024-02-20 | 25.31 | 25.45 | 0.00 | 0.00% | 24.88 | 25.52 | 207483 | 52325.04 | 1.23% |
| 2024-02-19 | 25.78 | 25.45 | -0.22 | -0.86% | 25.16 | 25.86 | 301679 | 76796.42 | 1.79% |
| 2024-02-08 | 24.98 | 25.67 | 1.10 | 4.48% | 24.53 | 25.68 | 379407 | 95601.28 | 2.25% |
| 2024-02-07 | 24.14 | 24.57 | 0.53 | 2.20% | 23.92 | 24.99 | 382447 | 93921.30 | 2.27% |
| 2024-02-06 | 22.47 | 24.04 | 1.54 | 6.84% | 22.38 | 24.08 | 387598 | 90769.26 | 2.30% |
| 2024-02-05 | 23.80 | 22.50 | -1.40 | -5.86% | 21.80 | 23.80 | 411310 | 93536.37 | 2.44% |
| 2024-02-02 | 25.00 | 23.90 | -1.01 | -4.05% | 22.91 | 25.17 | 275232 | 66473.96 | 1.63% |
| 2024-02-01 | 24.90 | 24.91 | -0.01 | -0.04% | 24.57 | 25.56 | 203818 | 51034.66 | 1.21% |
| 2024-01-31 | 25.63 | 24.92 | -0.96 | -3.71% | 24.85 | 26.33 | 261877 | 66550.92 | 1.55% |
| 2024-01-30 | 26.88 | 25.88 | -1.00 | -3.72% | 25.87 | 27.03 | 228147 | 60312.57 | 1.35% |