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 | 28.10 | 28.05 | 0.05 | 0.18% | 27.34 | 28.60 | 4212 | 1191.55 | 0.99% |
| 2024-05-14 | 27.38 | 28.00 | 0.33 | 1.19% | 27.36 | 28.54 | 6265 | 1759.70 | 1.47% |
| 2024-05-13 | 28.68 | 27.67 | -0.78 | -2.74% | 27.01 | 28.68 | 9728 | 2686.80 | 2.29% |
| 2024-05-10 | 29.10 | 28.45 | -0.67 | -2.30% | 28.00 | 29.18 | 12829 | 3632.95 | 3.02% |
| 2024-05-09 | 28.41 | 29.12 | 0.42 | 1.46% | 28.21 | 29.58 | 10898 | 3173.39 | 2.56% |
| 2024-05-08 | 29.75 | 28.70 | -0.88 | -2.97% | 28.53 | 30.18 | 17406 | 5124.32 | 4.10% |
| 2024-05-07 | 27.56 | 29.58 | 1.96 | 7.10% | 27.48 | 30.89 | 24125 | 7066.80 | 5.68% |
| 2024-05-06 | 28.37 | 27.62 | -0.33 | -1.18% | 27.56 | 28.37 | 8615 | 2400.15 | 2.03% |
| 2024-04-30 | 27.67 | 27.95 | -0.14 | -0.50% | 27.55 | 28.39 | 8856 | 2474.80 | 2.08% |
| 2024-04-29 | 27.05 | 28.09 | 1.23 | 4.58% | 26.93 | 28.15 | 11028 | 3058.16 | 2.60% |
| 2024-04-26 | 26.50 | 26.86 | 0.51 | 1.94% | 26.02 | 27.06 | 8811 | 2355.70 | 2.08% |
| 2024-04-25 | 26.31 | 26.35 | -0.08 | -0.30% | 26.00 | 26.79 | 7726 | 2037.62 | 1.83% |
| 2024-04-24 | 25.62 | 26.43 | 0.81 | 3.16% | 25.41 | 26.58 | 10330 | 2712.93 | 2.44% |
| 2024-04-23 | 26.11 | 25.62 | -0.27 | -1.04% | 25.10 | 26.33 | 7667 | 1973.41 | 1.81% |
| 2024-04-22 | 24.12 | 25.89 | 1.44 | 5.89% | 23.66 | 26.50 | 19526 | 5015.35 | 4.62% |
| 2024-04-19 | 24.70 | 24.45 | -0.32 | -1.29% | 24.20 | 24.81 | 6591 | 1614.14 | 1.56% |
| 2024-04-18 | 24.70 | 24.77 | 0.51 | 2.10% | 23.33 | 25.17 | 12739 | 3119.89 | 3.01% |
| 2024-04-17 | 22.99 | 24.26 | 1.72 | 7.63% | 22.89 | 24.90 | 18530 | 4484.69 | 4.38% |
| 2024-04-16 | 25.90 | 22.54 | -3.43 | -13.21% | 22.54 | 25.90 | 16013 | 3755.75 | 3.79% |
| 2024-04-15 | 27.74 | 25.97 | -1.59 | -5.77% | 25.59 | 27.74 | 13197 | 3484.39 | 3.12% |
| 2024-04-12 | 28.71 | 27.56 | -1.14 | -3.97% | 27.56 | 29.07 | 11919 | 3345.72 | 2.82% |
| 2024-04-11 | 28.63 | 28.70 | 0.07 | 0.24% | 28.32 | 29.50 | 7075 | 2040.74 | 1.67% |
| 2024-04-10 | 29.62 | 28.63 | -1.03 | -3.47% | 28.52 | 30.08 | 10525 | 3062.15 | 2.49% |
| 2024-04-09 | 29.36 | 29.66 | 0.30 | 1.02% | 29.04 | 29.69 | 7509 | 2208.31 | 1.78% |
| 2024-04-08 | 30.40 | 29.36 | -1.22 | -3.99% | 29.04 | 30.56 | 11166 | 3289.08 | 2.64% |
| 2024-04-03 | 30.62 | 30.58 | -0.07 | -0.23% | 29.82 | 31.01 | 9718 | 2958.00 | 2.30% |
| 2024-04-02 | 30.88 | 30.65 | -0.22 | -0.71% | 30.15 | 30.99 | 10099 | 3079.77 | 2.39% |
| 2024-04-01 | 29.89 | 30.87 | 1.02 | 3.42% | 29.85 | 30.98 | 11208 | 3431.25 | 2.65% |
| 2024-03-29 | 29.70 | 29.85 | 0.15 | 0.51% | 29.37 | 29.90 | 9245 | 2741.47 | 2.19% |
| 2024-03-28 | 29.15 | 29.70 | 0.71 | 2.45% | 28.91 | 30.10 | 16785 | 4969.34 | 3.97% |
| 2024-03-27 | 30.41 | 28.99 | -1.75 | -5.69% | 28.99 | 30.70 | 13676 | 4071.92 | 3.23% |
| 2024-03-26 | 30.70 | 30.74 | 0.11 | 0.36% | 30.06 | 31.30 | 16346 | 5018.29 | 3.87% |
| 2024-03-25 | 32.71 | 30.63 | -1.98 | -6.07% | 30.62 | 32.71 | 17448 | 5515.72 | 4.13% |
| 2024-03-22 | 33.71 | 32.61 | -1.35 | -3.98% | 32.40 | 33.71 | 20118 | 6628.00 | 4.76% |
| 2024-03-21 | 33.26 | 33.96 | 0.85 | 2.57% | 32.48 | 34.41 | 35678 | 11944.54 | 8.44% |
| 2024-03-20 | 33.59 | 33.11 | -0.64 | -1.90% | 32.69 | 33.73 | 27424 | 9060.58 | 6.49% |
| 2024-03-19 | 33.94 | 33.75 | -0.01 | -0.03% | 32.90 | 34.48 | 27931 | 9435.42 | 6.61% |
| 2024-03-18 | 33.66 | 33.76 | 0.56 | 1.69% | 32.78 | 34.66 | 38048 | 12802.98 | 9.00% |
| 2024-03-15 | 31.50 | 33.20 | 1.75 | 5.56% | 31.36 | 33.46 | 56553 | 18257.78 | 13.38% |
| 2024-03-14 | 32.00 | 31.45 | -2.30 | -6.81% | 31.05 | 32.68 | 57973 | 18428.93 | 13.71% |
| 2024-03-13 | 33.00 | 33.75 | -4.79 | -12.43% | 30.87 | 34.58 | 99798 | 32218.97 | 23.61% |
| 2024-03-12 | 38.65 | 38.54 | 0.38 | 1.00% | 37.92 | 38.85 | 7194 | 2760.75 | 1.70% |
| 2024-03-11 | 39.24 | 38.16 | -0.70 | -1.80% | 37.85 | 39.24 | 9937 | 3798.32 | 2.35% |
| 2024-03-08 | 37.00 | 38.86 | 1.53 | 4.10% | 37.00 | 39.20 | 5151 | 1977.15 | 1.22% |
| 2024-03-07 | 39.08 | 37.33 | -1.38 | -3.56% | 37.29 | 39.27 | 3772 | 1441.19 | 0.89% |
| 2024-03-06 | 38.90 | 38.71 | -0.09 | -0.23% | 38.20 | 39.32 | 5883 | 2278.91 | 1.39% |
| 2024-03-05 | 39.04 | 38.80 | -0.40 | -1.02% | 38.17 | 40.80 | 5758 | 2270.12 | 1.36% |
| 2024-03-04 | 40.98 | 39.20 | -1.10 | -2.73% | 39.02 | 41.35 | 7253 | 2879.13 | 1.72% |
| 2024-03-01 | 39.43 | 40.30 | 1.37 | 3.52% | 38.61 | 40.68 | 8754 | 3469.96 | 2.07% |
| 2024-02-29 | 36.68 | 38.93 | 1.40 | 3.73% | 36.68 | 39.76 | 6140 | 2379.12 | 1.45% |
| 2024-02-28 | 42.60 | 37.53 | -5.04 | -11.84% | 37.33 | 42.98 | 15495 | 6211.66 | 3.67% |
| 2024-02-27 | 38.44 | 42.57 | 4.13 | 10.74% | 38.43 | 42.70 | 13249 | 5447.31 | 3.13% |
| 2024-02-26 | 38.54 | 38.44 | -0.18 | -0.47% | 38.01 | 39.69 | 8138 | 3154.37 | 1.92% |
| 2024-02-23 | 37.39 | 38.62 | 1.23 | 3.29% | 37.24 | 39.19 | 9258 | 3516.48 | 2.19% |
| 2024-02-22 | 37.32 | 37.39 | 0.06 | 0.16% | 36.90 | 37.93 | 6941 | 2595.96 | 1.64% |
| 2024-02-21 | 36.88 | 37.33 | -0.57 | -1.50% | 36.18 | 38.33 | 9939 | 3678.20 | 2.35% |
| 2024-02-20 | 35.23 | 37.90 | 2.67 | 7.58% | 33.81 | 38.14 | 10737 | 3831.11 | 2.54% |
| 2024-02-19 | 34.35 | 35.23 | 0.74 | 2.15% | 34.03 | 36.14 | 7769 | 2724.68 | 1.84% |
| 2024-02-08 | 30.01 | 34.49 | 3.87 | 12.64% | 30.01 | 34.94 | 9053 | 2975.23 | 2.14% |
| 2024-02-07 | 31.54 | 30.62 | -1.40 | -4.37% | 30.02 | 32.64 | 7800 | 2466.18 | 1.85% |
| 2024-02-06 | 30.38 | 32.02 | 1.03 | 3.32% | 28.57 | 32.70 | 11895 | 3638.56 | 2.81% |