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 | 29.30 | 31.39 | 1.59 | 5.34% | 28.85 | 32.69 | 183870 | 56920.72 | 15.18% |
| 2024-05-10 | 27.86 | 29.80 | 1.78 | 6.35% | 27.79 | 30.68 | 185779 | 54329.90 | 15.34% |
| 2024-05-09 | 27.86 | 28.02 | -0.10 | -0.36% | 27.45 | 28.30 | 96377 | 26894.86 | 7.96% |
| 2024-05-08 | 27.37 | 28.12 | 0.64 | 2.33% | 27.21 | 29.30 | 149473 | 42469.01 | 12.34% |
| 2024-05-07 | 27.34 | 27.48 | 0.18 | 0.66% | 26.85 | 27.85 | 101882 | 27736.03 | 8.41% |
| 2024-05-06 | 26.06 | 27.30 | 1.28 | 4.92% | 26.06 | 27.70 | 109255 | 29473.40 | 9.02% |
| 2024-04-30 | 26.03 | 26.02 | -0.09 | -0.34% | 25.65 | 26.19 | 70540 | 18301.34 | 5.82% |
| 2024-04-29 | 25.39 | 26.11 | 1.08 | 4.31% | 25.29 | 26.22 | 85970 | 22215.06 | 7.10% |
| 2024-04-26 | 24.88 | 25.03 | 0.02 | 0.08% | 24.50 | 25.20 | 66799 | 16643.99 | 5.52% |
| 2024-04-25 | 24.70 | 25.01 | 0.11 | 0.44% | 24.51 | 25.24 | 48886 | 12192.42 | 4.04% |
| 2024-04-24 | 24.70 | 24.90 | 0.09 | 0.36% | 24.55 | 25.05 | 45379 | 11257.72 | 3.75% |
| 2024-04-23 | 25.07 | 24.81 | -0.48 | -1.90% | 24.74 | 25.38 | 54286 | 13549.53 | 4.48% |
| 2024-04-22 | 24.61 | 25.29 | 0.69 | 2.80% | 24.08 | 25.48 | 79963 | 20022.76 | 6.60% |
| 2024-04-19 | 24.76 | 24.60 | -0.26 | -1.05% | 24.39 | 25.29 | 59235 | 14708.16 | 4.89% |
| 2024-04-18 | 25.66 | 24.86 | -0.59 | -2.32% | 24.85 | 26.06 | 87077 | 22044.75 | 7.19% |
| 2024-04-17 | 23.85 | 25.45 | 1.37 | 5.69% | 23.85 | 25.80 | 95998 | 24262.60 | 7.93% |
| 2024-04-16 | 26.41 | 24.08 | -2.68 | -10.01% | 24.08 | 26.49 | 109726 | 27370.93 | 9.06% |
| 2024-04-15 | 27.45 | 26.76 | -1.84 | -6.43% | 26.69 | 28.95 | 108154 | 29849.64 | 8.93% |
| 2024-04-12 | 28.08 | 28.60 | -0.01 | -0.03% | 27.38 | 29.28 | 210531 | 60343.74 | 17.38% |
| 2024-04-11 | 26.13 | 28.61 | 1.63 | 6.04% | 24.51 | 29.00 | 202654 | 55544.91 | 16.73% |
| 2024-04-10 | 25.86 | 26.98 | 0.99 | 3.81% | 25.12 | 27.94 | 173357 | 46233.51 | 14.32% |
| 2024-04-09 | 26.50 | 25.99 | -0.42 | -1.59% | 25.36 | 28.01 | 194019 | 51628.66 | 16.02% |
| 2024-04-08 | 23.88 | 26.41 | 2.40 | 10.00% | 23.77 | 26.41 | 151282 | 38732.61 | 12.49% |
| 2024-04-03 | 23.85 | 24.01 | -0.11 | -0.46% | 23.22 | 24.39 | 63354 | 15067.77 | 5.23% |
| 2024-04-02 | 23.26 | 24.12 | 0.95 | 4.10% | 23.20 | 24.76 | 105163 | 25329.89 | 8.68% |
| 2024-04-01 | 22.62 | 23.17 | 0.53 | 2.34% | 22.50 | 23.19 | 42108 | 9688.07 | 3.48% |
| 2024-03-29 | 22.38 | 22.64 | 0.14 | 0.62% | 22.36 | 23.10 | 29739 | 6750.24 | 2.46% |
| 2024-03-28 | 22.11 | 22.50 | 0.01 | 0.04% | 22.02 | 22.74 | 36791 | 8251.41 | 3.04% |
| 2024-03-27 | 22.50 | 22.49 | -0.29 | -1.27% | 22.20 | 23.22 | 40630 | 9227.15 | 3.36% |
| 2024-03-26 | 22.63 | 22.78 | 0.16 | 0.71% | 22.05 | 23.00 | 43923 | 9867.68 | 3.63% |
| 2024-03-25 | 23.36 | 22.62 | -1.23 | -5.16% | 22.60 | 23.37 | 55108 | 12649.59 | 4.55% |
| 2024-03-22 | 22.78 | 23.85 | 0.69 | 2.98% | 22.78 | 24.28 | 88742 | 21162.79 | 7.33% |
| 2024-03-21 | 23.54 | 23.16 | -0.80 | -3.34% | 23.00 | 23.66 | 68704 | 15979.58 | 5.67% |
| 2024-03-20 | 23.81 | 23.96 | -0.05 | -0.21% | 23.75 | 24.07 | 33335 | 7959.19 | 2.75% |
| 2024-03-19 | 24.08 | 24.01 | -0.18 | -0.74% | 24.00 | 24.48 | 48830 | 11809.47 | 4.03% |
| 2024-03-18 | 24.06 | 24.19 | 0.06 | 0.25% | 23.63 | 24.20 | 50833 | 12219.00 | 4.20% |
| 2024-03-15 | 24.25 | 24.13 | -0.23 | -0.94% | 24.01 | 24.67 | 49851 | 12082.56 | 4.12% |
| 2024-03-14 | 23.60 | 24.36 | 0.65 | 2.74% | 23.43 | 24.38 | 71636 | 17187.53 | 5.92% |
| 2024-03-13 | 23.93 | 23.71 | -0.22 | -0.92% | 23.45 | 24.08 | 52759 | 12492.06 | 4.36% |
| 2024-03-12 | 24.24 | 23.93 | -0.38 | -1.56% | 23.62 | 24.24 | 60700 | 14511.75 | 5.01% |
| 2024-03-11 | 23.70 | 24.31 | 0.61 | 2.57% | 23.60 | 24.84 | 71406 | 17390.79 | 5.90% |
| 2024-03-08 | 24.40 | 23.70 | -0.78 | -3.19% | 23.40 | 24.40 | 65919 | 15642.33 | 5.44% |
| 2024-03-07 | 25.10 | 24.48 | -0.49 | -1.96% | 23.40 | 26.34 | 134328 | 33229.36 | 11.09% |
| 2024-03-06 | 23.50 | 24.97 | 1.15 | 4.83% | 23.42 | 25.05 | 111266 | 27431.70 | 9.19% |
| 2024-03-05 | 22.62 | 23.82 | 1.06 | 4.66% | 22.36 | 24.28 | 91697 | 21544.75 | 7.57% |
| 2024-03-04 | 22.36 | 22.76 | 0.40 | 1.79% | 21.88 | 22.80 | 46284 | 10372.51 | 3.82% |
| 2024-03-01 | 22.41 | 22.36 | -0.13 | -0.58% | 22.13 | 22.60 | 37577 | 8378.18 | 3.10% |
| 2024-02-29 | 22.15 | 22.49 | 0.34 | 1.53% | 21.95 | 22.62 | 50275 | 11201.03 | 4.15% |
| 2024-02-28 | 22.87 | 22.15 | -0.72 | -3.15% | 22.01 | 23.70 | 72024 | 16541.38 | 5.95% |
| 2024-02-27 | 22.16 | 22.87 | 0.47 | 2.10% | 21.96 | 22.88 | 45490 | 10283.20 | 3.76% |
| 2024-02-26 | 22.75 | 22.40 | -0.36 | -1.58% | 22.20 | 22.87 | 56032 | 12613.90 | 4.63% |
| 2024-02-23 | 21.95 | 22.76 | 0.70 | 3.17% | 21.87 | 22.92 | 61822 | 13873.21 | 5.11% |
| 2024-02-22 | 21.51 | 22.06 | 0.50 | 2.32% | 21.40 | 22.19 | 55529 | 12131.87 | 4.59% |
| 2024-02-21 | 21.18 | 21.56 | 0.25 | 1.17% | 20.88 | 22.11 | 63678 | 13788.82 | 5.26% |
| 2024-02-20 | 21.09 | 21.31 | 0.21 | 1.00% | 20.49 | 21.45 | 65413 | 13780.20 | 5.40% |
| 2024-02-19 | 19.66 | 21.10 | 1.44 | 7.32% | 19.66 | 21.10 | 79455 | 16426.54 | 6.56% |
| 2024-02-08 | 19.20 | 19.66 | 0.57 | 2.99% | 17.89 | 19.98 | 74610 | 14142.08 | 6.16% |
| 2024-02-07 | 20.20 | 19.09 | -1.10 | -5.45% | 19.01 | 20.83 | 80375 | 16062.35 | 6.64% |
| 2024-02-06 | 18.12 | 20.19 | 0.47 | 2.38% | 17.82 | 20.60 | 75627 | 14633.37 | 6.25% |
| 2024-02-05 | 21.50 | 19.72 | -2.19 | -10.00% | 19.72 | 21.50 | 71620 | 14354.52 | 5.91% |