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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 27.75 | 25.98 | -1.61 | -5.84% | 25.49 | 27.75 | 17278 | 4501.81 | 2.32% |
| 2024-05-09 | 27.68 | 27.59 | 0.44 | 1.62% | 27.16 | 27.89 | 5885 | 1626.71 | 0.79% |
| 2024-05-08 | 28.00 | 27.15 | -0.91 | -3.24% | 27.02 | 28.00 | 8290 | 2278.44 | 1.11% |
| 2024-05-07 | 28.11 | 28.06 | -0.42 | -1.47% | 27.65 | 29.10 | 13529 | 3808.49 | 1.82% |
| 2024-05-06 | 28.51 | 28.48 | 0.06 | 0.21% | 28.22 | 29.30 | 13459 | 3878.20 | 1.81% |
| 2024-04-30 | 27.50 | 28.42 | -2.12 | -6.94% | 27.50 | 30.00 | 14532 | 4139.07 | 1.95% |
| 2024-04-29 | 29.64 | 30.54 | 1.19 | 4.05% | 29.01 | 30.80 | 8236 | 2479.76 | 1.10% |
| 2024-04-26 | 28.62 | 29.35 | 0.88 | 3.09% | 28.32 | 29.98 | 7965 | 2325.99 | 1.07% |
| 2024-04-25 | 27.89 | 28.47 | 0.48 | 1.71% | 27.89 | 29.10 | 8868 | 2531.70 | 1.19% |
| 2024-04-24 | 27.80 | 27.99 | 0.19 | 0.68% | 27.65 | 28.28 | 5723 | 1603.33 | 0.77% |
| 2024-04-23 | 27.17 | 27.80 | 0.72 | 2.66% | 27.06 | 27.98 | 7548 | 2086.52 | 1.01% |
| 2024-04-22 | 27.00 | 27.08 | -0.31 | -1.13% | 26.12 | 28.47 | 11608 | 3150.72 | 1.56% |
| 2024-04-19 | 27.95 | 27.39 | -0.91 | -3.22% | 27.33 | 28.51 | 10922 | 3024.50 | 1.47% |
| 2024-04-18 | 27.80 | 28.30 | 0.74 | 2.69% | 26.55 | 28.75 | 15119 | 4216.06 | 2.03% |
| 2024-04-17 | 26.00 | 27.56 | -0.14 | -0.51% | 26.00 | 28.72 | 20070 | 5578.47 | 2.69% |
| 2024-04-16 | 30.17 | 27.70 | -3.08 | -10.01% | 27.70 | 30.20 | 6322 | 1764.32 | 0.85% |
| 2024-04-15 | 33.28 | 30.78 | -3.42 | -10.00% | 30.78 | 34.05 | 12770 | 4045.83 | 1.71% |
| 2024-04-12 | 34.47 | 34.20 | 0.00 | 0.00% | 33.65 | 34.70 | 5935 | 2025.37 | 0.80% |
| 2024-04-11 | 34.16 | 34.20 | -0.48 | -1.38% | 34.00 | 34.88 | 5786 | 1987.36 | 0.78% |
| 2024-04-10 | 35.70 | 34.68 | -1.02 | -2.86% | 34.51 | 36.09 | 9691 | 3374.62 | 1.30% |
| 2024-04-09 | 34.21 | 35.70 | 1.30 | 3.78% | 34.21 | 37.18 | 14563 | 5208.46 | 1.95% |
| 2024-04-08 | 36.21 | 34.40 | -2.20 | -6.01% | 34.37 | 36.52 | 12324 | 4320.69 | 1.65% |
| 2024-04-03 | 38.46 | 36.60 | -1.19 | -3.15% | 36.22 | 38.80 | 13935 | 5172.30 | 1.87% |
| 2024-04-02 | 39.60 | 37.79 | 0.02 | 0.05% | 37.44 | 39.68 | 29295 | 11238.57 | 3.93% |
| 2024-04-01 | 34.45 | 37.77 | 3.43 | 9.99% | 34.45 | 37.77 | 14469 | 5382.83 | 1.94% |
| 2024-03-29 | 34.00 | 34.34 | 0.55 | 1.63% | 33.50 | 34.48 | 4673 | 1586.62 | 0.63% |
| 2024-03-28 | 33.23 | 33.79 | 0.67 | 2.02% | 32.83 | 34.80 | 9374 | 3169.84 | 1.26% |
| 2024-03-27 | 35.46 | 33.12 | -2.15 | -6.10% | 33.00 | 35.53 | 8681 | 2967.92 | 1.16% |
| 2024-03-26 | 35.73 | 35.27 | -0.58 | -1.62% | 34.50 | 36.57 | 8313 | 2937.85 | 1.12% |
| 2024-03-25 | 37.46 | 35.85 | -1.61 | -4.30% | 35.50 | 37.50 | 9723 | 3565.69 | 1.30% |
| 2024-03-22 | 39.31 | 37.46 | -1.15 | -2.98% | 37.26 | 39.91 | 10113 | 3836.49 | 1.36% |
| 2024-03-21 | 39.34 | 38.61 | -0.73 | -1.86% | 38.50 | 39.90 | 10150 | 3953.30 | 1.36% |
| 2024-03-20 | 38.38 | 39.34 | 1.18 | 3.09% | 37.94 | 40.50 | 13301 | 5214.21 | 1.78% |
| 2024-03-19 | 38.23 | 38.16 | 0.01 | 0.03% | 37.92 | 38.55 | 4960 | 1892.74 | 0.67% |
| 2024-03-18 | 38.53 | 38.15 | 0.16 | 0.42% | 37.38 | 38.54 | 9522 | 3616.42 | 1.28% |
| 2024-03-15 | 37.09 | 37.99 | 0.90 | 2.43% | 36.30 | 38.15 | 8374 | 3133.36 | 1.12% |
| 2024-03-14 | 37.00 | 37.09 | 0.09 | 0.24% | 36.47 | 37.56 | 11022 | 4094.88 | 1.48% |
| 2024-03-13 | 37.90 | 37.00 | -0.88 | -2.32% | 36.81 | 37.90 | 10927 | 4057.28 | 1.47% |
| 2024-03-12 | 37.43 | 37.88 | 0.41 | 1.09% | 37.04 | 38.00 | 11027 | 4147.15 | 1.48% |
| 2024-03-11 | 37.40 | 37.47 | -0.30 | -0.79% | 36.95 | 37.99 | 9132 | 3402.12 | 1.23% |
| 2024-03-08 | 37.95 | 37.77 | -0.18 | -0.47% | 37.55 | 38.58 | 9228 | 3502.83 | 1.24% |
| 2024-03-07 | 37.97 | 37.95 | -0.24 | -0.63% | 37.50 | 39.19 | 11061 | 4250.19 | 1.48% |
| 2024-03-06 | 38.50 | 38.19 | -0.41 | -1.06% | 37.87 | 38.76 | 8286 | 3169.54 | 1.11% |
| 2024-03-05 | 39.00 | 38.60 | -0.96 | -2.43% | 38.30 | 39.70 | 11575 | 4503.85 | 1.55% |
| 2024-03-04 | 38.88 | 39.56 | 1.09 | 2.83% | 38.18 | 40.48 | 16906 | 6650.54 | 2.27% |
| 2024-03-01 | 37.38 | 38.47 | 0.89 | 2.37% | 37.38 | 38.79 | 13062 | 4997.99 | 1.75% |
| 2024-02-29 | 35.10 | 37.58 | 2.48 | 7.07% | 34.65 | 37.60 | 13042 | 4757.99 | 1.75% |
| 2024-02-28 | 38.45 | 35.10 | -3.35 | -8.71% | 35.00 | 39.42 | 18100 | 6721.49 | 2.43% |
| 2024-02-27 | 36.00 | 38.45 | 2.25 | 6.22% | 35.83 | 38.60 | 14134 | 5306.30 | 1.90% |
| 2024-02-26 | 36.59 | 36.20 | -0.40 | -1.09% | 36.00 | 37.16 | 9304 | 3392.26 | 1.25% |
| 2024-02-23 | 35.44 | 36.60 | 1.20 | 3.39% | 34.50 | 36.65 | 16820 | 6031.26 | 2.26% |
| 2024-02-22 | 33.99 | 35.40 | 0.57 | 1.64% | 33.87 | 35.90 | 17950 | 6280.66 | 2.41% |
| 2024-02-21 | 33.63 | 34.83 | 0.69 | 2.02% | 32.80 | 35.75 | 23299 | 8189.01 | 3.13% |
| 2024-02-20 | 34.88 | 34.14 | 1.69 | 5.21% | 32.31 | 35.19 | 29240 | 9765.43 | 3.92% |
| 2024-02-19 | 30.01 | 32.45 | 2.95 | 10.00% | 30.01 | 32.45 | 7127 | 2289.03 | 0.96% |
| 2024-02-08 | 26.80 | 29.50 | 2.49 | 9.22% | 25.06 | 29.57 | 24729 | 6667.68 | 3.32% |
| 2024-02-07 | 29.42 | 27.01 | -1.98 | -6.83% | 26.27 | 29.42 | 29346 | 8008.67 | 3.94% |
| 2024-02-06 | 30.15 | 28.99 | -1.16 | -3.85% | 27.30 | 30.96 | 26530 | 7620.10 | 3.56% |
| 2024-02-05 | 33.35 | 30.15 | -3.35 | -10.00% | 30.15 | 33.65 | 19141 | 5934.11 | 2.57% |