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 | 28.91 | 28.25 | -0.76 | -2.62% | 28.21 | 29.12 | 23117 | 6618.68 | 1.25% |
| 2024-05-07 | 28.65 | 29.01 | 0.47 | 1.65% | 28.64 | 29.25 | 28772 | 8311.03 | 1.55% |
| 2024-05-06 | 27.45 | 28.54 | 1.27 | 4.66% | 27.45 | 28.88 | 32357 | 9166.27 | 1.74% |
| 2024-04-30 | 27.28 | 27.27 | 0.15 | 0.55% | 26.85 | 27.58 | 17847 | 4862.67 | 0.96% |
| 2024-04-29 | 26.26 | 27.12 | 0.53 | 1.99% | 26.20 | 27.59 | 25334 | 6868.83 | 1.37% |
| 2024-04-26 | 26.45 | 26.59 | 0.19 | 0.72% | 26.39 | 28.29 | 39253 | 10756.06 | 2.12% |
| 2024-04-25 | 26.00 | 26.40 | 0.50 | 1.93% | 25.87 | 26.70 | 18395 | 4860.02 | 0.99% |
| 2024-04-24 | 26.02 | 25.90 | 0.00 | 0.00% | 25.60 | 26.10 | 10501 | 2712.02 | 0.57% |
| 2024-04-23 | 26.00 | 25.90 | 0.00 | 0.00% | 25.38 | 26.47 | 17030 | 4387.76 | 0.92% |
| 2024-04-22 | 25.30 | 25.90 | 0.65 | 2.57% | 24.80 | 26.85 | 20172 | 5255.16 | 1.09% |
| 2024-04-19 | 25.57 | 25.25 | -0.36 | -1.41% | 25.08 | 25.90 | 12443 | 3154.98 | 0.67% |
| 2024-04-18 | 25.85 | 25.61 | -0.17 | -0.66% | 25.50 | 26.28 | 14622 | 3791.26 | 0.79% |
| 2024-04-17 | 24.75 | 25.78 | 1.24 | 5.05% | 24.75 | 26.20 | 18366 | 4736.24 | 0.99% |
| 2024-04-16 | 25.89 | 24.54 | -1.45 | -5.58% | 24.01 | 25.90 | 23277 | 5751.95 | 1.25% |
| 2024-04-15 | 26.99 | 25.99 | -0.96 | -3.56% | 25.60 | 27.19 | 17929 | 4712.72 | 0.97% |
| 2024-04-12 | 26.85 | 26.95 | 0.10 | 0.37% | 26.71 | 27.57 | 14197 | 3854.52 | 0.76% |
| 2024-04-11 | 26.01 | 26.85 | -0.16 | -0.59% | 26.01 | 27.48 | 8807 | 2380.05 | 0.47% |
| 2024-04-10 | 27.50 | 27.01 | -0.47 | -1.71% | 26.70 | 27.55 | 11189 | 3024.51 | 0.60% |
| 2024-04-09 | 27.20 | 27.48 | 0.68 | 2.54% | 26.71 | 27.48 | 12934 | 3508.35 | 0.70% |
| 2024-04-08 | 28.05 | 26.80 | -1.02 | -3.67% | 26.63 | 28.05 | 15703 | 4272.24 | 0.85% |
| 2024-04-03 | 28.12 | 27.82 | -0.23 | -0.82% | 27.64 | 28.25 | 9813 | 2731.86 | 0.53% |
| 2024-04-02 | 27.74 | 28.05 | 0.30 | 1.08% | 27.55 | 28.18 | 15346 | 4281.52 | 0.83% |
| 2024-04-01 | 27.25 | 27.75 | 0.75 | 2.78% | 26.86 | 27.86 | 15632 | 4294.31 | 0.84% |
| 2024-03-29 | 26.59 | 27.00 | 0.37 | 1.39% | 26.59 | 27.10 | 9717 | 2607.25 | 0.52% |
| 2024-03-28 | 26.35 | 26.63 | 0.73 | 2.82% | 25.55 | 26.80 | 20580 | 5428.47 | 1.11% |
| 2024-03-27 | 27.50 | 25.90 | -1.18 | -4.36% | 25.87 | 27.50 | 21006 | 5554.54 | 1.13% |
| 2024-03-26 | 27.60 | 27.08 | -0.10 | -0.37% | 26.56 | 27.60 | 13363 | 3599.96 | 0.72% |
| 2024-03-25 | 27.85 | 27.18 | -0.42 | -1.52% | 27.17 | 28.08 | 13531 | 3742.23 | 0.73% |
| 2024-03-22 | 28.06 | 27.60 | -0.40 | -1.43% | 27.31 | 28.06 | 15613 | 4320.35 | 0.84% |
| 2024-03-21 | 28.30 | 28.00 | -0.12 | -0.43% | 27.81 | 28.30 | 12599 | 3531.35 | 0.68% |
| 2024-03-20 | 28.00 | 28.12 | 0.28 | 1.01% | 27.75 | 28.14 | 12153 | 3400.01 | 0.65% |
| 2024-03-19 | 28.00 | 27.84 | -0.20 | -0.71% | 27.67 | 28.15 | 14750 | 4110.73 | 0.79% |
| 2024-03-18 | 27.12 | 28.04 | 1.17 | 4.35% | 26.78 | 28.17 | 25951 | 7205.71 | 1.40% |
| 2024-03-15 | 26.66 | 26.87 | 0.21 | 0.79% | 26.28 | 27.18 | 24332 | 6507.36 | 1.31% |
| 2024-03-14 | 27.26 | 26.66 | -0.60 | -2.20% | 26.42 | 27.45 | 13389 | 3597.43 | 0.72% |
| 2024-03-13 | 26.76 | 27.26 | 0.41 | 1.53% | 26.76 | 27.60 | 21094 | 5755.47 | 1.14% |
| 2024-03-12 | 26.68 | 26.85 | 0.36 | 1.36% | 26.25 | 27.05 | 19024 | 5073.68 | 1.03% |
| 2024-03-11 | 25.88 | 26.49 | 0.56 | 2.16% | 25.65 | 26.80 | 20457 | 5360.75 | 1.10% |
| 2024-03-08 | 25.01 | 25.93 | 0.99 | 3.97% | 24.91 | 25.97 | 22580 | 5759.62 | 1.22% |
| 2024-03-07 | 25.33 | 24.94 | -0.41 | -1.62% | 24.75 | 25.52 | 12469 | 3133.97 | 0.67% |
| 2024-03-06 | 25.38 | 25.35 | -0.03 | -0.12% | 25.11 | 25.67 | 11656 | 2960.89 | 0.63% |
| 2024-03-05 | 25.91 | 25.38 | -0.66 | -2.53% | 25.31 | 25.98 | 12905 | 3299.22 | 0.70% |
| 2024-03-04 | 26.68 | 26.04 | -0.30 | -1.14% | 25.51 | 26.73 | 20559 | 5346.84 | 1.11% |
| 2024-03-01 | 25.25 | 26.34 | 0.94 | 3.70% | 25.24 | 26.68 | 28650 | 7515.86 | 1.54% |
| 2024-02-29 | 24.27 | 25.40 | 0.92 | 3.76% | 24.02 | 25.41 | 20310 | 5073.63 | 1.09% |
| 2024-02-28 | 26.01 | 24.48 | -1.51 | -5.81% | 24.30 | 26.99 | 36701 | 9424.05 | 1.98% |
| 2024-02-27 | 25.54 | 25.99 | 0.42 | 1.64% | 25.17 | 26.07 | 13417 | 3446.63 | 0.72% |
| 2024-02-26 | 25.68 | 25.57 | 0.40 | 1.59% | 25.04 | 25.92 | 20562 | 5232.86 | 1.11% |
| 2024-02-23 | 24.86 | 25.17 | 0.33 | 1.33% | 24.58 | 25.20 | 17198 | 4288.91 | 0.93% |
| 2024-02-22 | 24.65 | 24.84 | 0.18 | 0.73% | 24.33 | 25.00 | 15104 | 3730.07 | 0.81% |
| 2024-02-21 | 24.38 | 24.66 | 0.28 | 1.15% | 24.01 | 25.41 | 20527 | 5093.32 | 1.11% |
| 2024-02-20 | 24.03 | 24.38 | 0.20 | 0.83% | 23.67 | 24.54 | 15972 | 3878.32 | 0.86% |
| 2024-02-19 | 24.00 | 24.18 | 0.87 | 3.73% | 23.80 | 24.64 | 26376 | 6377.89 | 1.42% |
| 2024-02-08 | 21.38 | 23.31 | 2.12 | 10.00% | 21.03 | 23.31 | 33892 | 7616.19 | 1.83% |
| 2024-02-07 | 21.43 | 21.19 | -0.20 | -0.94% | 20.90 | 22.05 | 32459 | 6983.07 | 1.75% |
| 2024-02-06 | 20.70 | 21.39 | 0.73 | 3.53% | 19.30 | 21.98 | 38511 | 7932.71 | 2.08% |
| 2024-02-05 | 20.57 | 20.66 | -0.52 | -2.46% | 19.06 | 21.53 | 52335 | 10468.33 | 2.82% |
| 2024-02-02 | 23.53 | 21.18 | -2.35 | -9.99% | 21.18 | 23.80 | 25853 | 5737.90 | 1.39% |
| 2024-02-01 | 23.19 | 23.53 | 0.30 | 1.29% | 22.85 | 23.90 | 12885 | 3015.73 | 0.69% |
| 2024-01-31 | 24.88 | 23.23 | -1.57 | -6.33% | 22.90 | 24.88 | 25780 | 6087.59 | 1.39% |
| 2024-01-30 | 25.67 | 24.80 | -0.70 | -2.75% | 24.77 | 25.67 | 10046 | 2518.96 | 0.54% |