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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 28.90 | 29.10 | 0.55 | 1.93% | 28.18 | 29.13 | 5910 | 1699.96 | 2.71% |
| 2024-05-16 | 27.75 | 28.55 | 0.77 | 2.77% | 27.75 | 28.66 | 4375 | 1237.35 | 2.00% |
| 2024-05-15 | 27.81 | 27.78 | -0.34 | -1.21% | 27.70 | 28.44 | 2580 | 722.66 | 1.18% |
| 2024-05-14 | 27.79 | 28.12 | 0.40 | 1.44% | 27.74 | 28.46 | 3340 | 938.26 | 1.53% |
| 2024-05-13 | 29.02 | 27.72 | -1.61 | -5.49% | 27.61 | 29.17 | 6797 | 1916.66 | 3.11% |
| 2024-05-10 | 29.86 | 29.33 | -0.16 | -0.54% | 29.00 | 29.86 | 3697 | 1081.11 | 1.69% |
| 2024-05-09 | 29.61 | 29.49 | 0.13 | 0.44% | 29.18 | 29.95 | 5191 | 1536.90 | 2.38% |
| 2024-05-08 | 30.21 | 29.36 | -1.15 | -3.77% | 29.31 | 30.99 | 5521 | 1647.80 | 2.53% |
| 2024-05-07 | 29.20 | 30.51 | 1.16 | 3.95% | 28.78 | 30.99 | 8145 | 2474.42 | 3.73% |
| 2024-05-06 | 29.58 | 29.35 | 0.05 | 0.17% | 29.24 | 30.00 | 4319 | 1273.59 | 1.98% |
| 2024-04-30 | 28.76 | 29.30 | 0.75 | 2.63% | 28.50 | 29.66 | 8853 | 2582.75 | 4.06% |
| 2024-04-29 | 28.06 | 28.55 | 0.59 | 2.11% | 28.06 | 28.78 | 7290 | 2076.94 | 3.34% |
| 2024-04-26 | 27.35 | 27.96 | 0.61 | 2.23% | 26.62 | 28.10 | 3771 | 1044.99 | 1.73% |
| 2024-04-25 | 27.12 | 27.35 | -0.13 | -0.47% | 26.89 | 27.69 | 1955 | 534.79 | 0.90% |
| 2024-04-24 | 26.62 | 27.48 | 0.79 | 2.96% | 26.62 | 27.51 | 2030 | 553.49 | 0.93% |
| 2024-04-23 | 26.33 | 26.69 | 0.36 | 1.37% | 25.99 | 26.98 | 1971 | 524.15 | 0.90% |
| 2024-04-22 | 26.26 | 26.33 | 0.07 | 0.27% | 25.21 | 26.50 | 3315 | 860.64 | 1.52% |
| 2024-04-19 | 27.48 | 26.26 | -1.22 | -4.44% | 25.97 | 27.56 | 4882 | 1296.11 | 2.24% |
| 2024-04-18 | 27.24 | 27.48 | 0.24 | 0.88% | 27.09 | 28.13 | 4252 | 1176.36 | 1.95% |
| 2024-04-17 | 26.12 | 27.24 | 1.99 | 7.88% | 25.12 | 27.60 | 7226 | 1951.43 | 3.31% |
| 2024-04-16 | 26.55 | 25.25 | -1.39 | -5.22% | 25.08 | 26.55 | 4944 | 1266.50 | 2.27% |
| 2024-04-15 | 28.01 | 26.64 | -1.58 | -5.60% | 25.98 | 28.61 | 5671 | 1532.22 | 2.60% |
| 2024-04-12 | 28.35 | 28.22 | -0.15 | -0.53% | 28.11 | 29.09 | 3658 | 1042.49 | 1.73% |
| 2024-04-11 | 28.21 | 28.37 | 0.16 | 0.57% | 27.86 | 28.87 | 3138 | 895.32 | 1.49% |
| 2024-04-10 | 29.16 | 28.21 | -0.84 | -2.89% | 27.99 | 29.58 | 3927 | 1128.04 | 1.86% |
| 2024-04-09 | 28.57 | 29.05 | 0.48 | 1.68% | 28.50 | 29.20 | 2338 | 675.57 | 1.11% |
| 2024-04-08 | 29.69 | 28.57 | -1.09 | -3.67% | 28.52 | 29.69 | 4070 | 1176.32 | 1.93% |
| 2024-04-03 | 30.00 | 29.66 | -0.53 | -1.76% | 29.53 | 30.44 | 4830 | 1438.07 | 2.29% |
| 2024-04-02 | 30.85 | 30.19 | -0.67 | -2.17% | 29.89 | 30.90 | 7113 | 2150.86 | 3.37% |
| 2024-04-01 | 30.81 | 30.86 | 0.51 | 1.68% | 30.17 | 30.95 | 4536 | 1392.18 | 2.15% |
| 2024-03-29 | 30.28 | 30.35 | 0.07 | 0.23% | 29.73 | 30.90 | 5457 | 1659.93 | 2.59% |
| 2024-03-28 | 28.70 | 30.28 | 1.56 | 5.43% | 28.70 | 30.74 | 6821 | 2040.36 | 3.23% |
| 2024-03-27 | 30.23 | 28.72 | -1.51 | -5.00% | 28.68 | 30.23 | 6520 | 1912.60 | 3.09% |
| 2024-03-26 | 31.40 | 30.23 | -2.17 | -6.70% | 29.93 | 31.71 | 10634 | 3244.86 | 5.04% |
| 2024-03-25 | 30.95 | 32.40 | 1.30 | 4.18% | 30.06 | 33.88 | 18413 | 5925.11 | 8.72% |
| 2024-03-22 | 32.10 | 31.10 | -0.98 | -3.05% | 31.02 | 32.10 | 5459 | 1712.42 | 2.59% |
| 2024-03-21 | 32.15 | 32.08 | -0.24 | -0.74% | 31.50 | 32.59 | 6360 | 2036.51 | 3.01% |
| 2024-03-20 | 31.20 | 32.32 | 0.73 | 2.31% | 31.20 | 32.42 | 7284 | 2329.75 | 3.45% |
| 2024-03-19 | 31.29 | 31.59 | 0.24 | 0.77% | 31.26 | 32.44 | 7953 | 2537.66 | 3.77% |
| 2024-03-18 | 30.80 | 31.35 | 0.75 | 2.45% | 30.61 | 31.38 | 5061 | 1568.03 | 2.40% |
| 2024-03-15 | 29.89 | 30.60 | 0.58 | 1.93% | 29.72 | 30.60 | 4347 | 1316.19 | 2.06% |
| 2024-03-14 | 30.66 | 30.02 | -0.64 | -2.09% | 29.62 | 30.90 | 5698 | 1725.16 | 2.70% |
| 2024-03-13 | 30.46 | 30.66 | 0.17 | 0.56% | 30.32 | 30.90 | 6740 | 2065.85 | 3.19% |
| 2024-03-12 | 30.46 | 30.49 | 0.11 | 0.36% | 30.00 | 30.67 | 8904 | 2699.30 | 4.22% |
| 2024-03-11 | 30.54 | 30.38 | -0.20 | -0.65% | 30.01 | 31.80 | 6324 | 1916.30 | 3.00% |
| 2024-03-08 | 30.51 | 30.58 | -0.02 | -0.07% | 29.85 | 30.65 | 6191 | 1867.96 | 2.93% |
| 2024-03-07 | 30.10 | 30.60 | 0.78 | 2.62% | 29.84 | 30.98 | 8681 | 2630.69 | 4.11% |
| 2024-03-06 | 28.80 | 29.82 | 0.93 | 3.22% | 28.51 | 29.83 | 6274 | 1841.71 | 2.97% |
| 2024-03-05 | 29.60 | 28.89 | -0.96 | -3.22% | 28.76 | 29.81 | 5556 | 1619.97 | 2.63% |
| 2024-03-04 | 30.47 | 29.85 | -0.62 | -2.03% | 29.28 | 30.60 | 6326 | 1880.29 | 3.00% |
| 2024-03-01 | 30.46 | 30.47 | -0.11 | -0.36% | 30.08 | 31.33 | 4624 | 1410.60 | 2.19% |
| 2024-02-29 | 28.62 | 30.58 | 1.20 | 4.08% | 28.61 | 30.69 | 6090 | 1832.68 | 2.89% |
| 2024-02-28 | 32.85 | 29.38 | -3.50 | -10.64% | 29.32 | 33.50 | 12779 | 4013.08 | 6.05% |
| 2024-02-27 | 31.57 | 32.88 | 1.08 | 3.40% | 31.40 | 33.39 | 10003 | 3241.84 | 4.74% |
| 2024-02-26 | 31.46 | 31.80 | 0.95 | 3.08% | 31.46 | 33.26 | 9431 | 3028.63 | 4.47% |
| 2024-02-23 | 30.39 | 30.85 | 0.61 | 2.02% | 29.90 | 30.86 | 3732 | 1135.36 | 1.77% |
| 2024-02-22 | 30.03 | 30.24 | 0.35 | 1.17% | 29.37 | 30.49 | 3200 | 966.05 | 1.52% |
| 2024-02-21 | 29.50 | 29.89 | 0.27 | 0.91% | 29.37 | 30.66 | 4611 | 1395.32 | 2.18% |
| 2024-02-20 | 29.74 | 29.62 | 0.08 | 0.27% | 28.68 | 29.77 | 1607 | 473.95 | 0.76% |
| 2024-02-19 | 29.30 | 29.54 | 0.28 | 0.96% | 28.83 | 30.00 | 3514 | 1037.66 | 1.66% |