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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 28.19 | 27.46 | -0.95 | -3.34% | 27.30 | 28.40 | 5845 | 1616.75 | 0.42% |
| 2024-05-14 | 28.05 | 28.41 | 0.52 | 1.86% | 27.65 | 28.78 | 4947 | 1404.36 | 0.36% |
| 2024-05-13 | 28.39 | 27.89 | -0.64 | -2.24% | 27.61 | 28.39 | 4691 | 1305.33 | 0.34% |
| 2024-05-10 | 28.94 | 28.53 | -0.32 | -1.11% | 28.30 | 29.25 | 5647 | 1614.80 | 0.41% |
| 2024-05-09 | 28.30 | 28.85 | 0.30 | 1.05% | 28.30 | 28.98 | 4974 | 1431.80 | 0.36% |
| 2024-05-08 | 28.90 | 28.55 | -0.37 | -1.28% | 28.40 | 28.90 | 4549 | 1301.20 | 0.33% |
| 2024-05-07 | 28.77 | 28.92 | 0.16 | 0.56% | 28.52 | 28.97 | 4372 | 1259.82 | 0.32% |
| 2024-05-06 | 28.30 | 28.76 | 0.59 | 2.09% | 28.20 | 28.78 | 6621 | 1889.38 | 0.48% |
| 2024-04-30 | 27.97 | 28.17 | 0.09 | 0.32% | 27.70 | 28.35 | 5667 | 1587.56 | 0.41% |
| 2024-04-29 | 27.40 | 28.08 | 0.39 | 1.41% | 27.26 | 28.15 | 11230 | 3133.26 | 0.81% |
| 2024-04-26 | 27.00 | 27.69 | -0.33 | -1.18% | 26.90 | 27.94 | 13590 | 3707.91 | 3.72% |
| 2024-04-25 | 27.13 | 28.02 | 0.19 | 0.68% | 27.13 | 28.25 | 4736 | 1327.16 | 1.30% |
| 2024-04-24 | 27.92 | 27.83 | 0.09 | 0.32% | 27.53 | 27.97 | 3204 | 889.41 | 0.88% |
| 2024-04-23 | 27.93 | 27.74 | 0.21 | 0.76% | 27.12 | 27.93 | 4347 | 1198.91 | 1.19% |
| 2024-04-22 | 26.80 | 27.53 | 0.72 | 2.69% | 26.62 | 27.73 | 5894 | 1611.55 | 1.61% |
| 2024-04-19 | 27.00 | 26.81 | -0.60 | -2.19% | 26.62 | 27.22 | 5288 | 1418.88 | 1.45% |
| 2024-04-18 | 27.05 | 27.41 | 0.36 | 1.33% | 26.51 | 27.77 | 7130 | 1944.31 | 1.95% |
| 2024-04-17 | 26.19 | 27.05 | 0.86 | 3.28% | 26.19 | 27.06 | 8046 | 2148.67 | 2.20% |
| 2024-04-16 | 27.78 | 26.19 | -1.62 | -5.83% | 25.77 | 27.78 | 12377 | 3240.22 | 3.38% |
| 2024-04-15 | 28.49 | 27.81 | -1.02 | -3.54% | 27.41 | 29.03 | 9517 | 2657.90 | 2.60% |
| 2024-04-12 | 29.09 | 28.83 | -0.44 | -1.50% | 28.77 | 29.55 | 4349 | 1264.37 | 1.19% |
| 2024-04-11 | 29.13 | 29.27 | 0.01 | 0.03% | 29.13 | 29.58 | 4977 | 1459.17 | 1.36% |
| 2024-04-10 | 30.24 | 29.26 | -1.04 | -3.43% | 29.20 | 30.54 | 9129 | 2712.13 | 2.50% |
| 2024-04-09 | 29.82 | 30.30 | 0.42 | 1.41% | 29.62 | 30.51 | 7558 | 2280.55 | 2.07% |
| 2024-04-08 | 30.42 | 29.88 | -0.71 | -2.32% | 29.70 | 30.55 | 10373 | 3110.68 | 2.84% |
| 2024-04-03 | 30.08 | 30.59 | 0.51 | 1.70% | 29.88 | 30.89 | 11784 | 3587.05 | 3.22% |
| 2024-04-02 | 30.74 | 30.08 | -0.96 | -3.09% | 29.92 | 31.31 | 13569 | 4099.28 | 3.71% |
| 2024-04-01 | 29.79 | 31.04 | 1.23 | 4.13% | 29.70 | 31.58 | 15755 | 4858.92 | 4.31% |
| 2024-03-29 | 30.50 | 29.81 | -1.08 | -3.50% | 29.74 | 30.78 | 14493 | 4357.71 | 3.96% |
| 2024-03-28 | 31.50 | 30.89 | -1.17 | -3.65% | 29.13 | 31.77 | 19488 | 5937.28 | 5.33% |
| 2024-03-27 | 31.94 | 32.06 | -0.23 | -0.71% | 31.82 | 33.19 | 19892 | 6477.96 | 5.44% |
| 2024-03-26 | 31.20 | 32.29 | 0.68 | 2.15% | 30.61 | 32.55 | 19150 | 6079.35 | 5.24% |
| 2024-03-25 | 31.19 | 31.61 | 0.01 | 0.03% | 30.29 | 32.50 | 19454 | 6049.65 | 5.32% |
| 2024-03-22 | 32.33 | 31.60 | 0.49 | 1.58% | 31.45 | 34.22 | 35168 | 11543.20 | 9.62% |
| 2024-03-21 | 31.00 | 31.11 | -0.06 | -0.19% | 30.80 | 31.50 | 7721 | 2405.83 | 2.11% |
| 2024-03-20 | 31.00 | 31.17 | 0.05 | 0.16% | 30.79 | 31.30 | 5915 | 1838.49 | 1.62% |
| 2024-03-19 | 31.06 | 31.12 | 0.08 | 0.26% | 30.68 | 31.41 | 9829 | 3056.51 | 2.69% |
| 2024-03-18 | 30.84 | 31.04 | -0.46 | -1.46% | 30.36 | 31.19 | 13636 | 4200.07 | 3.73% |
| 2024-03-15 | 30.28 | 31.50 | 0.91 | 2.97% | 30.23 | 32.17 | 15199 | 4745.30 | 4.16% |
| 2024-03-14 | 31.12 | 30.59 | -0.17 | -0.55% | 30.30 | 31.46 | 11410 | 3527.25 | 3.12% |
| 2024-03-13 | 30.63 | 30.76 | 0.05 | 0.16% | 30.31 | 31.50 | 14657 | 4504.00 | 4.01% |
| 2024-03-12 | 30.81 | 30.71 | -0.38 | -1.22% | 30.26 | 30.93 | 19634 | 6006.25 | 5.37% |
| 2024-03-11 | 28.79 | 31.09 | 2.49 | 8.71% | 28.52 | 31.46 | 29201 | 8952.16 | 7.98% |
| 2024-03-08 | 28.85 | 28.60 | 0.16 | 0.56% | 28.05 | 29.09 | 7648 | 2182.97 | 2.09% |
| 2024-03-07 | 28.42 | 28.44 | 0.03 | 0.11% | 28.03 | 28.80 | 8608 | 2444.32 | 2.35% |
| 2024-03-06 | 28.36 | 28.41 | -0.26 | -0.91% | 28.00 | 28.88 | 7314 | 2074.96 | 2.00% |
| 2024-03-05 | 29.10 | 28.67 | -0.64 | -2.18% | 28.60 | 29.10 | 8041 | 2317.28 | 2.20% |
| 2024-03-04 | 28.70 | 29.31 | 0.60 | 2.09% | 28.62 | 29.80 | 12022 | 3494.38 | 3.29% |
| 2024-03-01 | 28.78 | 28.71 | -0.05 | -0.17% | 28.33 | 28.97 | 7814 | 2237.37 | 2.14% |
| 2024-02-29 | 28.00 | 28.76 | 0.37 | 1.30% | 27.86 | 28.86 | 12244 | 3487.88 | 3.35% |
| 2024-02-28 | 30.30 | 28.39 | -1.76 | -5.84% | 28.33 | 30.90 | 14189 | 4230.64 | 3.88% |
| 2024-02-27 | 29.49 | 30.15 | 0.55 | 1.86% | 29.08 | 30.57 | 10564 | 3174.96 | 2.89% |
| 2024-02-26 | 28.68 | 29.60 | 1.10 | 3.86% | 28.65 | 30.38 | 15687 | 4632.08 | 4.29% |
| 2024-02-23 | 28.30 | 28.50 | 0.40 | 1.42% | 28.00 | 28.78 | 10160 | 2878.41 | 2.78% |
| 2024-02-22 | 28.20 | 28.10 | 0.09 | 0.32% | 27.60 | 28.20 | 8442 | 2351.49 | 2.31% |
| 2024-02-21 | 26.73 | 28.01 | 0.73 | 2.68% | 26.73 | 28.84 | 13546 | 3798.20 | 3.70% |
| 2024-02-20 | 27.50 | 27.28 | -0.22 | -0.80% | 26.78 | 27.52 | 5759 | 1558.39 | 1.57% |
| 2024-02-19 | 27.00 | 27.50 | 0.46 | 1.70% | 27.00 | 28.73 | 10697 | 2966.83 | 2.93% |
| 2024-02-08 | 25.32 | 27.04 | 1.98 | 7.90% | 25.00 | 27.17 | 12758 | 3335.63 | 3.49% |
| 2024-02-07 | 25.62 | 25.06 | -0.29 | -1.14% | 24.84 | 25.91 | 9910 | 2512.61 | 2.71% |
| 2024-02-06 | 23.58 | 25.35 | 1.40 | 5.85% | 22.71 | 26.26 | 17580 | 4289.91 | 4.81% |