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 | 28.05 | 27.88 | -0.32 | -1.13% | 27.36 | 28.15 | 70251 | 19515.53 | 1.18% |
| 2024-05-10 | 28.30 | 28.20 | -0.17 | -0.60% | 27.84 | 28.50 | 62224 | 17515.33 | 1.05% |
| 2024-05-09 | 28.17 | 28.37 | 0.20 | 0.71% | 28.12 | 28.55 | 54589 | 15497.21 | 0.92% |
| 2024-05-08 | 28.68 | 28.17 | -0.51 | -1.78% | 28.01 | 28.68 | 73260 | 20689.40 | 1.23% |
| 2024-05-07 | 28.90 | 28.68 | -0.47 | -1.61% | 28.50 | 29.03 | 88498 | 25448.05 | 1.49% |
| 2024-05-06 | 29.20 | 29.15 | 0.27 | 0.93% | 28.89 | 29.56 | 105717 | 30884.50 | 1.78% |
| 2024-04-30 | 29.03 | 28.88 | -0.35 | -1.20% | 28.58 | 29.09 | 86510 | 24950.81 | 1.46% |
| 2024-04-29 | 28.81 | 29.23 | 0.37 | 1.28% | 28.68 | 29.30 | 110171 | 32036.15 | 1.86% |
| 2024-04-26 | 28.00 | 28.86 | 1.02 | 3.66% | 28.00 | 28.90 | 133469 | 38188.89 | 2.25% |
| 2024-04-25 | 28.09 | 27.84 | -0.50 | -1.76% | 27.76 | 28.30 | 71454 | 20002.52 | 1.20% |
| 2024-04-24 | 27.45 | 28.34 | 0.86 | 3.13% | 27.45 | 28.36 | 81534 | 22831.04 | 1.37% |
| 2024-04-23 | 27.88 | 27.48 | -0.46 | -1.65% | 27.47 | 28.17 | 62257 | 17289.65 | 1.05% |
| 2024-04-22 | 27.69 | 27.94 | 0.11 | 0.40% | 26.72 | 28.00 | 83453 | 22979.09 | 1.41% |
| 2024-04-19 | 28.21 | 27.83 | -0.65 | -2.28% | 27.53 | 28.70 | 99643 | 27942.24 | 1.68% |
| 2024-04-18 | 28.70 | 28.48 | -0.28 | -0.97% | 28.28 | 28.80 | 105787 | 30208.16 | 1.78% |
| 2024-04-17 | 27.68 | 28.76 | 1.11 | 4.01% | 27.51 | 28.88 | 156072 | 44270.58 | 2.63% |
| 2024-04-16 | 27.51 | 27.65 | -0.06 | -0.22% | 27.42 | 28.45 | 163917 | 45789.68 | 2.76% |
| 2024-04-15 | 26.87 | 27.71 | 0.87 | 3.24% | 26.80 | 28.09 | 145162 | 39960.11 | 2.45% |
| 2024-04-12 | 26.68 | 26.84 | 0.60 | 2.29% | 26.63 | 27.78 | 137229 | 37349.50 | 2.31% |
| 2024-04-11 | 26.10 | 26.24 | 0.00 | 0.00% | 26.00 | 26.58 | 52601 | 13855.53 | 0.89% |
| 2024-04-10 | 26.54 | 26.24 | -0.39 | -1.46% | 26.14 | 26.58 | 54166 | 14268.23 | 0.91% |
| 2024-04-09 | 26.24 | 26.63 | 0.41 | 1.56% | 26.17 | 26.65 | 53286 | 14099.50 | 0.90% |
| 2024-04-08 | 26.65 | 26.22 | -0.47 | -1.76% | 26.12 | 26.68 | 48256 | 12746.95 | 0.81% |
| 2024-04-03 | 26.85 | 26.69 | -0.34 | -1.26% | 26.30 | 27.00 | 49191 | 13074.20 | 0.83% |
| 2024-04-02 | 27.61 | 27.03 | -0.57 | -2.07% | 26.81 | 27.62 | 66792 | 18061.89 | 1.13% |
| 2024-04-01 | 27.01 | 27.60 | 0.69 | 2.56% | 27.01 | 27.60 | 65639 | 17995.88 | 1.11% |
| 2024-03-29 | 26.80 | 26.91 | 0.01 | 0.04% | 26.21 | 27.01 | 71671 | 19061.70 | 1.21% |
| 2024-03-28 | 26.24 | 26.90 | 0.74 | 2.83% | 26.18 | 27.29 | 77612 | 20824.53 | 1.31% |
| 2024-03-27 | 27.41 | 26.16 | -1.27 | -4.63% | 26.14 | 27.54 | 80623 | 21471.88 | 1.36% |
| 2024-03-26 | 27.80 | 27.43 | -0.53 | -1.90% | 27.03 | 28.10 | 79846 | 22013.60 | 1.35% |
| 2024-03-25 | 29.00 | 27.96 | -1.03 | -3.55% | 27.93 | 29.17 | 93048 | 26630.62 | 1.57% |
| 2024-03-22 | 29.51 | 28.99 | -0.66 | -2.23% | 28.60 | 29.63 | 96746 | 28106.66 | 1.63% |
| 2024-03-21 | 30.00 | 29.65 | -0.28 | -0.94% | 29.56 | 30.18 | 91798 | 27393.30 | 1.55% |
| 2024-03-20 | 29.24 | 29.93 | 0.56 | 1.91% | 29.18 | 29.97 | 116218 | 34553.05 | 1.96% |
| 2024-03-19 | 29.68 | 29.37 | -0.45 | -1.51% | 29.37 | 29.75 | 81399 | 24041.91 | 1.37% |
| 2024-03-18 | 29.19 | 29.82 | 0.65 | 2.23% | 29.19 | 29.85 | 107540 | 31829.54 | 1.81% |
| 2024-03-15 | 28.78 | 29.17 | 0.36 | 1.25% | 28.44 | 29.21 | 86200 | 24797.69 | 1.45% |
| 2024-03-14 | 29.29 | 28.81 | -0.73 | -2.47% | 28.41 | 29.33 | 121217 | 35045.72 | 2.04% |
| 2024-03-13 | 29.05 | 29.54 | 0.48 | 1.65% | 29.04 | 30.00 | 154739 | 45794.80 | 2.61% |
| 2024-03-12 | 29.42 | 29.06 | -0.32 | -1.09% | 28.88 | 29.70 | 107949 | 31519.09 | 1.82% |
| 2024-03-11 | 28.80 | 29.38 | 0.26 | 0.89% | 28.51 | 29.38 | 103595 | 30037.11 | 1.75% |
| 2024-03-08 | 28.49 | 29.12 | 0.63 | 2.21% | 28.22 | 29.18 | 105865 | 30366.15 | 1.78% |
| 2024-03-07 | 29.59 | 28.49 | -1.06 | -3.59% | 28.49 | 29.88 | 129416 | 37636.53 | 2.18% |
| 2024-03-06 | 29.46 | 29.55 | -0.20 | -0.67% | 29.10 | 29.98 | 123027 | 36367.62 | 2.07% |
| 2024-03-05 | 30.30 | 29.75 | -1.05 | -3.41% | 29.50 | 30.30 | 161250 | 48205.11 | 2.72% |
| 2024-03-04 | 31.34 | 30.80 | -0.45 | -1.44% | 29.90 | 31.38 | 217779 | 66654.98 | 3.67% |
| 2024-03-01 | 30.02 | 31.25 | 1.59 | 5.36% | 29.54 | 31.44 | 264945 | 81147.77 | 4.46% |
| 2024-02-29 | 26.81 | 29.66 | 2.70 | 10.01% | 26.63 | 29.66 | 215227 | 61132.17 | 3.63% |
| 2024-02-28 | 28.90 | 26.96 | -1.94 | -6.71% | 26.96 | 29.22 | 187312 | 52949.06 | 3.16% |
| 2024-02-27 | 26.80 | 28.90 | 1.90 | 7.04% | 26.62 | 28.90 | 174847 | 48702.72 | 2.95% |
| 2024-02-26 | 27.00 | 27.00 | 0.00 | 0.00% | 26.62 | 27.37 | 142342 | 38463.14 | 2.40% |
| 2024-02-23 | 27.28 | 27.00 | -0.12 | -0.44% | 26.48 | 27.31 | 148973 | 39947.67 | 2.51% |
| 2024-02-22 | 26.99 | 27.12 | 0.84 | 3.20% | 26.66 | 27.49 | 143076 | 38630.89 | 2.41% |
| 2024-02-21 | 25.88 | 26.28 | 0.00 | 0.00% | 25.75 | 27.00 | 98854 | 26152.49 | 1.67% |
| 2024-02-20 | 26.30 | 26.28 | -0.35 | -1.31% | 25.82 | 26.35 | 82778 | 21604.32 | 1.39% |
| 2024-02-19 | 26.77 | 26.63 | 0.46 | 1.76% | 25.80 | 26.98 | 124706 | 32901.73 | 2.10% |
| 2024-02-08 | 25.81 | 26.17 | 0.71 | 2.79% | 25.67 | 27.22 | 124901 | 33203.07 | 2.10% |
| 2024-02-07 | 23.80 | 25.46 | 1.66 | 6.97% | 23.80 | 25.50 | 150847 | 37816.73 | 2.54% |
| 2024-02-06 | 21.70 | 23.80 | 1.67 | 7.55% | 21.45 | 24.18 | 98179 | 22560.92 | 1.65% |
| 2024-02-05 | 22.49 | 22.13 | -0.63 | -2.77% | 20.72 | 23.32 | 114075 | 24989.25 | 1.92% |