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 | 27.50 | 27.58 | -0.16 | -0.58% | 27.28 | 27.77 | 6869 | 1892.07 | 1.04% |
| 2024-05-14 | 27.71 | 27.74 | 0.11 | 0.40% | 27.19 | 28.33 | 14296 | 3954.36 | 2.16% |
| 2024-05-13 | 28.69 | 27.63 | -1.03 | -3.59% | 27.21 | 29.02 | 14135 | 3968.23 | 2.13% |
| 2024-05-10 | 29.64 | 28.66 | -0.89 | -3.01% | 28.40 | 29.68 | 9994 | 2895.04 | 1.51% |
| 2024-05-09 | 30.00 | 29.55 | -0.34 | -1.14% | 29.44 | 30.05 | 10067 | 2989.80 | 1.52% |
| 2024-05-08 | 30.83 | 29.89 | -0.44 | -1.45% | 29.71 | 30.83 | 7802 | 2342.38 | 1.18% |
| 2024-05-07 | 29.88 | 30.33 | 0.46 | 1.54% | 29.70 | 30.47 | 10070 | 3020.77 | 1.52% |
| 2024-05-06 | 28.99 | 29.87 | 0.85 | 2.93% | 28.44 | 29.87 | 11846 | 3458.90 | 1.79% |
| 2024-04-30 | 28.79 | 29.02 | 0.14 | 0.48% | 28.40 | 29.04 | 5431 | 1565.53 | 0.82% |
| 2024-04-29 | 28.67 | 28.88 | 0.34 | 1.19% | 28.67 | 29.36 | 7793 | 2262.36 | 1.18% |
| 2024-04-26 | 28.15 | 28.54 | 0.27 | 0.96% | 27.60 | 28.82 | 8577 | 2433.52 | 1.30% |
| 2024-04-25 | 27.47 | 28.27 | 0.67 | 2.43% | 27.01 | 28.70 | 10136 | 2863.45 | 1.53% |
| 2024-04-24 | 27.78 | 27.60 | 0.10 | 0.36% | 27.00 | 27.89 | 11720 | 3226.69 | 1.77% |
| 2024-04-23 | 26.72 | 27.50 | 0.79 | 2.96% | 25.57 | 27.62 | 24016 | 6423.10 | 3.63% |
| 2024-04-22 | 26.30 | 26.71 | 0.48 | 1.83% | 25.83 | 27.18 | 12002 | 3186.81 | 1.81% |
| 2024-04-19 | 26.08 | 26.23 | 0.15 | 0.58% | 25.68 | 26.59 | 10326 | 2701.27 | 1.56% |
| 2024-04-18 | 26.97 | 26.08 | -0.92 | -3.41% | 26.00 | 27.15 | 19095 | 5066.20 | 2.88% |
| 2024-04-17 | 27.27 | 27.00 | -0.25 | -0.92% | 26.02 | 27.85 | 41723 | 11253.83 | 6.30% |
| 2024-04-16 | 27.53 | 27.25 | -1.12 | -3.95% | 25.72 | 28.07 | 22955 | 6169.04 | 3.47% |
| 2024-04-15 | 28.32 | 28.37 | 0.05 | 0.18% | 26.91 | 28.42 | 29410 | 8079.76 | 4.44% |
| 2024-04-12 | 28.59 | 28.32 | -0.43 | -1.50% | 28.32 | 28.89 | 6187 | 1766.48 | 0.93% |
| 2024-04-11 | 28.40 | 28.75 | 0.10 | 0.35% | 27.86 | 28.87 | 15625 | 4429.11 | 2.36% |
| 2024-04-10 | 30.07 | 28.65 | -1.65 | -5.45% | 28.42 | 30.07 | 15702 | 4548.29 | 2.37% |
| 2024-04-09 | 30.08 | 30.30 | -0.23 | -0.75% | 29.16 | 30.30 | 19496 | 5762.24 | 2.94% |
| 2024-04-08 | 30.54 | 30.53 | -0.01 | -0.03% | 29.05 | 30.56 | 14769 | 4417.62 | 2.23% |
| 2024-04-03 | 30.30 | 30.54 | 0.05 | 0.16% | 29.68 | 30.90 | 10316 | 3118.05 | 1.56% |
| 2024-04-02 | 29.50 | 30.49 | 1.04 | 3.53% | 29.08 | 30.56 | 21612 | 6534.55 | 3.26% |
| 2024-04-01 | 29.50 | 29.45 | 0.15 | 0.51% | 28.80 | 29.80 | 11820 | 3446.22 | 1.78% |
| 2024-03-29 | 28.80 | 29.30 | 0.59 | 2.06% | 28.51 | 29.30 | 11358 | 3294.44 | 1.72% |
| 2024-03-28 | 29.56 | 28.71 | -0.68 | -2.31% | 28.36 | 30.10 | 21836 | 6404.05 | 3.30% |
| 2024-03-27 | 30.03 | 29.39 | -0.82 | -2.71% | 29.07 | 30.71 | 23003 | 6845.43 | 3.47% |
| 2024-03-26 | 29.55 | 30.21 | 0.41 | 1.38% | 29.24 | 30.34 | 14956 | 4456.63 | 2.26% |
| 2024-03-25 | 31.10 | 29.80 | -1.20 | -3.87% | 29.62 | 31.70 | 14031 | 4290.07 | 2.12% |
| 2024-03-22 | 31.42 | 31.00 | 0.05 | 0.16% | 30.22 | 31.90 | 22387 | 6972.05 | 3.38% |
| 2024-03-21 | 30.81 | 30.95 | 0.10 | 0.32% | 30.58 | 31.31 | 13672 | 4224.79 | 2.06% |
| 2024-03-20 | 30.76 | 30.85 | -0.01 | -0.03% | 30.24 | 31.60 | 13532 | 4154.62 | 2.04% |
| 2024-03-19 | 31.00 | 30.86 | 0.15 | 0.49% | 30.40 | 32.30 | 20377 | 6396.79 | 3.08% |
| 2024-03-18 | 29.75 | 30.71 | 0.96 | 3.23% | 29.37 | 31.18 | 17237 | 5259.92 | 2.60% |
| 2024-03-15 | 29.34 | 29.75 | 0.65 | 2.23% | 28.99 | 29.94 | 15932 | 4727.60 | 2.41% |
| 2024-03-14 | 30.28 | 29.10 | -0.58 | -1.95% | 28.48 | 30.55 | 19155 | 5640.16 | 2.89% |
| 2024-03-13 | 29.77 | 29.68 | -0.12 | -0.40% | 29.30 | 30.14 | 12352 | 3674.98 | 1.87% |
| 2024-03-12 | 29.88 | 29.80 | -0.11 | -0.37% | 28.82 | 30.19 | 20839 | 6178.00 | 3.15% |
| 2024-03-11 | 29.00 | 29.91 | 0.84 | 2.89% | 28.67 | 30.10 | 20303 | 6001.78 | 3.07% |
| 2024-03-08 | 29.97 | 29.07 | 0.29 | 1.01% | 28.84 | 30.98 | 18720 | 5508.04 | 2.83% |
| 2024-03-07 | 28.70 | 28.78 | -0.13 | -0.45% | 28.31 | 30.37 | 28398 | 8282.83 | 4.29% |
| 2024-03-06 | 27.29 | 28.91 | 1.31 | 4.75% | 26.97 | 29.34 | 32236 | 9149.86 | 4.87% |
| 2024-03-05 | 27.30 | 27.60 | -0.10 | -0.36% | 27.01 | 27.96 | 15927 | 4384.56 | 2.41% |
| 2024-03-04 | 26.21 | 27.70 | 1.50 | 5.73% | 26.00 | 28.49 | 29805 | 8200.28 | 4.50% |
| 2024-03-01 | 26.61 | 26.20 | -0.41 | -1.54% | 25.99 | 26.80 | 13711 | 3604.84 | 2.07% |
| 2024-02-29 | 24.19 | 26.61 | 0.83 | 3.22% | 24.19 | 27.18 | 28829 | 7555.79 | 4.35% |
| 2024-02-28 | 28.58 | 25.78 | -1.77 | -6.42% | 25.13 | 31.27 | 48955 | 13666.83 | 7.39% |
| 2024-02-27 | 26.33 | 27.55 | 0.98 | 3.69% | 25.88 | 27.55 | 22101 | 5895.53 | 3.34% |
| 2024-02-26 | 25.50 | 26.57 | 0.74 | 2.86% | 25.00 | 27.50 | 33312 | 8804.50 | 5.03% |
| 2024-02-23 | 26.00 | 25.83 | 0.32 | 1.25% | 25.44 | 26.49 | 24157 | 6266.32 | 3.65% |
| 2024-02-22 | 24.60 | 25.51 | 1.08 | 4.42% | 24.45 | 25.90 | 20554 | 5182.55 | 3.10% |
| 2024-02-21 | 24.39 | 24.43 | -0.50 | -2.01% | 23.72 | 25.17 | 21845 | 5344.16 | 3.30% |
| 2024-02-20 | 22.90 | 24.93 | 1.76 | 7.60% | 22.68 | 26.16 | 43488 | 10914.50 | 6.57% |
| 2024-02-19 | 23.50 | 23.17 | 1.37 | 6.28% | 22.68 | 24.60 | 33412 | 7861.78 | 5.05% |
| 2024-02-08 | 20.21 | 21.80 | 1.30 | 6.34% | 19.53 | 22.82 | 25851 | 5469.45 | 3.90% |
| 2024-02-07 | 19.61 | 20.50 | 0.89 | 4.54% | 19.40 | 21.89 | 38656 | 8090.85 | 5.84% |
| 2024-02-06 | 17.90 | 19.61 | 1.91 | 10.79% | 16.46 | 20.28 | 25539 | 4723.88 | 3.86% |