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 | 27.59 | 27.47 | -0.22 | -0.79% | 27.31 | 27.87 | 32775 | 9011.23 | 4.92% |
| 2024-05-13 | 28.25 | 27.69 | -0.84 | -2.94% | 27.34 | 28.28 | 45876 | 12723.83 | 6.88% |
| 2024-05-10 | 27.98 | 28.53 | 0.67 | 2.40% | 27.26 | 28.98 | 75706 | 21347.71 | 11.35% |
| 2024-05-09 | 27.40 | 27.86 | 0.63 | 2.31% | 27.20 | 27.87 | 42351 | 11690.48 | 6.35% |
| 2024-05-08 | 27.80 | 27.23 | -0.63 | -2.26% | 27.00 | 27.80 | 38488 | 10486.77 | 5.77% |
| 2024-05-07 | 28.00 | 27.86 | -0.22 | -0.78% | 27.57 | 28.06 | 44675 | 12420.68 | 6.70% |
| 2024-05-06 | 27.91 | 28.08 | 1.08 | 4.00% | 27.50 | 28.28 | 65145 | 18184.49 | 9.77% |
| 2024-04-30 | 28.68 | 27.00 | -1.54 | -5.40% | 26.88 | 28.87 | 83446 | 22921.21 | 12.51% |
| 2024-04-29 | 28.56 | 28.54 | -1.03 | -3.48% | 27.82 | 29.15 | 101370 | 29030.42 | 15.20% |
| 2024-04-26 | 29.46 | 29.57 | 0.13 | 0.44% | 28.90 | 29.96 | 103954 | 30685.86 | 15.59% |
| 2024-04-25 | 28.86 | 29.44 | 0.35 | 1.20% | 28.50 | 29.65 | 98890 | 28783.58 | 14.83% |
| 2024-04-24 | 28.55 | 29.09 | -0.44 | -1.49% | 28.19 | 29.49 | 111884 | 32364.09 | 16.78% |
| 2024-04-23 | 28.49 | 29.53 | -2.13 | -6.73% | 28.49 | 29.96 | 173603 | 50306.45 | 26.04% |
| 2024-04-22 | 31.66 | 31.66 | -3.52 | -10.01% | 31.66 | 31.66 | 17087 | 5409.74 | 2.56% |
| 2024-04-19 | 39.64 | 35.18 | -2.90 | -7.62% | 35.00 | 41.89 | 237109 | 92809.40 | 35.56% |
| 2024-04-18 | 33.13 | 38.08 | 3.46 | 9.99% | 31.96 | 38.08 | 122941 | 43955.10 | 18.44% |
| 2024-04-17 | 33.50 | 34.62 | 3.15 | 10.01% | 28.66 | 34.62 | 196033 | 64555.63 | 29.40% |
| 2024-04-16 | 30.00 | 31.47 | 2.86 | 10.00% | 29.58 | 31.47 | 101988 | 31629.23 | 15.30% |
| 2024-04-15 | 25.66 | 28.61 | 2.60 | 10.00% | 24.51 | 28.61 | 58683 | 16212.75 | 8.80% |
| 2024-04-12 | 26.06 | 26.01 | -0.19 | -0.73% | 25.97 | 26.55 | 11717 | 3080.95 | 1.76% |
| 2024-04-11 | 25.99 | 26.20 | 0.16 | 0.61% | 25.52 | 26.48 | 12629 | 3309.36 | 1.89% |
| 2024-04-10 | 26.84 | 26.04 | -0.93 | -3.45% | 25.70 | 26.90 | 17044 | 4466.04 | 2.56% |
| 2024-04-09 | 26.73 | 26.97 | 0.17 | 0.63% | 26.64 | 27.30 | 13171 | 3544.07 | 1.98% |
| 2024-04-08 | 27.77 | 26.80 | -0.65 | -2.37% | 26.80 | 27.78 | 16792 | 4552.53 | 2.52% |
| 2024-04-03 | 27.95 | 27.45 | -0.45 | -1.61% | 26.92 | 27.97 | 15731 | 4310.40 | 2.36% |
| 2024-04-02 | 28.12 | 27.90 | -0.26 | -0.92% | 27.62 | 28.22 | 16633 | 4648.23 | 2.49% |
| 2024-04-01 | 28.00 | 28.16 | 0.34 | 1.22% | 27.71 | 28.18 | 25663 | 7189.16 | 3.85% |
| 2024-03-29 | 26.80 | 27.82 | 0.82 | 3.04% | 26.80 | 28.28 | 32506 | 9011.93 | 4.87% |
| 2024-03-28 | 26.26 | 27.00 | 0.67 | 2.54% | 26.20 | 27.22 | 22097 | 5940.89 | 3.31% |
| 2024-03-27 | 27.26 | 26.33 | -0.91 | -3.34% | 26.33 | 27.26 | 21554 | 5752.17 | 3.23% |
| 2024-03-26 | 27.25 | 27.24 | 0.17 | 0.63% | 26.55 | 27.44 | 25573 | 6915.45 | 3.84% |
| 2024-03-25 | 28.46 | 27.07 | -1.39 | -4.88% | 27.07 | 28.60 | 30793 | 8561.70 | 4.62% |
| 2024-03-22 | 29.57 | 28.46 | -1.06 | -3.59% | 28.20 | 29.58 | 39673 | 11375.88 | 5.95% |
| 2024-03-21 | 29.67 | 29.52 | -0.18 | -0.61% | 29.20 | 29.97 | 28985 | 8557.45 | 4.35% |
| 2024-03-20 | 29.58 | 29.70 | 0.10 | 0.34% | 29.36 | 29.77 | 31392 | 9288.79 | 4.71% |
| 2024-03-19 | 30.00 | 29.60 | -0.30 | -1.00% | 29.46 | 30.47 | 39467 | 11784.25 | 5.92% |
| 2024-03-18 | 28.80 | 29.90 | 0.98 | 3.39% | 28.71 | 29.91 | 50475 | 14919.40 | 7.57% |
| 2024-03-15 | 28.58 | 28.92 | 0.00 | 0.00% | 28.57 | 29.00 | 24804 | 7132.33 | 3.72% |
| 2024-03-14 | 28.35 | 28.92 | 0.54 | 1.90% | 28.15 | 29.37 | 43940 | 12664.69 | 6.59% |
| 2024-03-13 | 28.42 | 28.38 | -0.02 | -0.07% | 28.01 | 28.69 | 25216 | 7159.21 | 3.78% |
| 2024-03-12 | 28.13 | 28.40 | 0.27 | 0.96% | 27.69 | 28.40 | 26086 | 7339.38 | 3.91% |
| 2024-03-11 | 27.70 | 28.13 | 0.51 | 1.85% | 27.43 | 28.20 | 25002 | 6951.94 | 3.75% |
| 2024-03-08 | 27.42 | 27.62 | 0.01 | 0.04% | 27.23 | 27.92 | 25413 | 7024.94 | 3.81% |
| 2024-03-07 | 28.65 | 27.61 | -1.30 | -4.50% | 27.61 | 29.09 | 38567 | 10962.10 | 5.78% |
| 2024-03-06 | 28.26 | 28.91 | 0.40 | 1.40% | 28.02 | 29.39 | 36507 | 10450.88 | 5.47% |
| 2024-03-05 | 28.75 | 28.51 | -0.61 | -2.09% | 28.33 | 29.42 | 36525 | 10522.11 | 5.48% |
| 2024-03-04 | 29.51 | 29.12 | -0.86 | -2.87% | 28.58 | 29.95 | 52209 | 15189.82 | 7.83% |
| 2024-03-01 | 30.00 | 29.98 | -0.52 | -1.70% | 29.44 | 30.33 | 56575 | 16842.20 | 8.48% |
| 2024-02-29 | 28.80 | 30.50 | 0.54 | 1.80% | 28.30 | 30.90 | 89371 | 26663.07 | 13.40% |
| 2024-02-28 | 29.00 | 29.96 | 0.95 | 3.27% | 28.80 | 31.91 | 109363 | 32966.90 | 16.40% |
| 2024-02-27 | 28.30 | 29.01 | 0.50 | 1.75% | 27.88 | 29.09 | 66624 | 19019.26 | 9.99% |
| 2024-02-26 | 28.71 | 28.51 | -0.54 | -1.86% | 28.00 | 28.98 | 69751 | 19839.00 | 10.46% |
| 2024-02-23 | 31.00 | 29.05 | 0.44 | 1.54% | 28.61 | 31.00 | 116182 | 34078.50 | 17.42% |
| 2024-02-22 | 27.00 | 28.61 | 2.60 | 10.00% | 26.53 | 28.61 | 57432 | 15917.82 | 8.61% |
| 2024-02-21 | 25.41 | 26.01 | 0.66 | 2.60% | 25.22 | 27.89 | 73518 | 19375.25 | 11.03% |
| 2024-02-20 | 24.70 | 25.35 | -0.12 | -0.47% | 24.50 | 26.40 | 66925 | 17029.21 | 10.04% |
| 2024-02-19 | 23.42 | 25.47 | 2.32 | 10.02% | 23.32 | 25.47 | 62293 | 15071.63 | 9.34% |
| 2024-02-08 | 22.43 | 23.15 | 0.45 | 1.98% | 20.46 | 24.00 | 60772 | 13508.52 | 9.11% |
| 2024-02-07 | 24.10 | 22.70 | -1.22 | -5.10% | 22.56 | 24.50 | 59143 | 13921.83 | 8.87% |
| 2024-02-06 | 23.55 | 23.92 | -1.19 | -4.74% | 22.60 | 25.35 | 76515 | 17925.14 | 11.47% |
| 2024-02-05 | 26.50 | 25.11 | -2.79 | -10.00% | 25.11 | 26.50 | 43136 | 10888.74 | 6.47% |