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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 28.35 | 27.29 | -0.99 | -3.50% | 27.08 | 28.47 | 39552 | 10873.38 | 3.06% |
| 2024-05-09 | 28.57 | 28.28 | 0.02 | 0.07% | 28.03 | 28.76 | 37261 | 10581.63 | 2.88% |
| 2024-05-08 | 29.00 | 28.26 | -1.10 | -3.75% | 28.00 | 29.07 | 47035 | 13385.93 | 3.64% |
| 2024-05-07 | 29.45 | 29.36 | 0.05 | 0.17% | 28.88 | 30.50 | 49486 | 14682.92 | 3.83% |
| 2024-05-06 | 29.30 | 29.31 | -0.10 | -0.34% | 28.50 | 29.79 | 63311 | 18471.04 | 4.89% |
| 2024-04-30 | 30.19 | 29.41 | -0.78 | -2.58% | 29.29 | 31.00 | 74470 | 22251.83 | 5.76% |
| 2024-04-29 | 29.50 | 30.19 | 0.67 | 2.27% | 29.00 | 31.75 | 129065 | 38981.56 | 9.98% |
| 2024-04-26 | 26.54 | 29.52 | 3.42 | 13.10% | 26.41 | 29.77 | 128426 | 36518.80 | 9.93% |
| 2024-04-25 | 25.26 | 26.10 | 0.44 | 1.71% | 24.80 | 26.68 | 64639 | 16621.06 | 5.00% |
| 2024-04-24 | 24.20 | 25.66 | 1.90 | 8.00% | 24.03 | 25.96 | 69035 | 17412.61 | 5.34% |
| 2024-04-23 | 24.00 | 23.76 | 0.22 | 0.93% | 23.59 | 24.50 | 25888 | 6216.19 | 2.00% |
| 2024-04-22 | 22.40 | 23.54 | -0.78 | -3.21% | 22.38 | 23.94 | 33590 | 7780.71 | 2.60% |
| 2024-04-19 | 25.30 | 24.32 | -1.23 | -4.81% | 23.90 | 25.85 | 56589 | 13903.63 | 4.37% |
| 2024-04-18 | 25.93 | 25.55 | -0.75 | -2.85% | 24.80 | 26.50 | 76234 | 19530.54 | 5.89% |
| 2024-04-17 | 23.10 | 26.30 | 3.46 | 15.15% | 23.10 | 26.34 | 67386 | 16837.61 | 5.21% |
| 2024-04-16 | 23.80 | 22.84 | -1.15 | -4.79% | 21.60 | 23.80 | 33787 | 7633.09 | 2.61% |
| 2024-04-15 | 25.58 | 23.99 | -1.39 | -5.48% | 23.40 | 25.99 | 40706 | 9979.15 | 3.15% |
| 2024-04-12 | 24.53 | 25.38 | 0.91 | 3.72% | 24.53 | 26.47 | 49550 | 12693.63 | 3.83% |
| 2024-04-11 | 23.23 | 24.47 | 0.99 | 4.22% | 23.23 | 25.29 | 40070 | 9754.59 | 3.10% |
| 2024-04-10 | 24.82 | 23.48 | -1.38 | -5.55% | 23.40 | 25.00 | 36460 | 8715.21 | 2.82% |
| 2024-04-09 | 24.88 | 24.86 | 0.06 | 0.24% | 24.46 | 25.59 | 33008 | 8251.82 | 2.55% |
| 2024-04-08 | 25.83 | 24.80 | -1.00 | -3.88% | 24.80 | 26.19 | 40855 | 10327.41 | 3.16% |
| 2024-04-03 | 28.00 | 25.80 | -2.23 | -7.96% | 25.20 | 28.02 | 85677 | 22423.00 | 6.62% |
| 2024-04-02 | 27.46 | 28.03 | 0.74 | 2.71% | 26.73 | 29.07 | 109287 | 30734.17 | 8.45% |
| 2024-04-01 | 25.41 | 27.29 | 1.93 | 7.61% | 25.41 | 27.96 | 76591 | 20463.41 | 5.92% |
| 2024-03-29 | 25.03 | 25.36 | -0.18 | -0.70% | 24.78 | 25.76 | 43575 | 10972.29 | 3.37% |
| 2024-03-28 | 25.00 | 25.54 | -0.14 | -0.55% | 24.89 | 26.47 | 57479 | 14778.29 | 4.44% |
| 2024-03-27 | 27.00 | 25.68 | -2.64 | -9.32% | 25.33 | 27.23 | 95289 | 24920.31 | 7.37% |
| 2024-03-26 | 27.30 | 28.32 | 1.42 | 5.28% | 25.49 | 28.34 | 79953 | 21496.43 | 6.18% |
| 2024-03-25 | 27.41 | 26.90 | -0.76 | -2.75% | 26.87 | 28.36 | 53081 | 14599.28 | 6.49% |
| 2024-03-22 | 27.79 | 27.66 | 0.13 | 0.47% | 26.97 | 28.25 | 60475 | 16768.73 | 7.39% |
| 2024-03-21 | 28.07 | 27.53 | -0.77 | -2.72% | 27.41 | 28.18 | 60716 | 16847.43 | 7.42% |
| 2024-03-20 | 28.73 | 28.30 | -0.54 | -1.87% | 27.72 | 29.38 | 77146 | 21767.34 | 9.43% |
| 2024-03-19 | 28.00 | 28.84 | 1.24 | 4.49% | 27.32 | 29.77 | 96879 | 27812.96 | 11.84% |
| 2024-03-18 | 27.35 | 27.60 | 0.52 | 1.92% | 26.90 | 27.96 | 56437 | 15490.04 | 6.90% |
| 2024-03-15 | 26.18 | 27.08 | 0.72 | 2.73% | 25.73 | 27.15 | 56540 | 15032.97 | 6.91% |
| 2024-03-14 | 26.50 | 26.36 | -0.62 | -2.30% | 25.85 | 27.25 | 52029 | 13771.38 | 6.36% |
| 2024-03-13 | 27.14 | 26.98 | 0.25 | 0.94% | 26.71 | 27.63 | 63770 | 17324.68 | 7.79% |
| 2024-03-12 | 26.81 | 26.73 | 0.23 | 0.87% | 26.41 | 27.20 | 55514 | 14844.93 | 6.78% |
| 2024-03-11 | 25.65 | 26.50 | 0.35 | 1.34% | 25.33 | 26.60 | 51121 | 13272.73 | 6.25% |
| 2024-03-08 | 25.81 | 26.15 | 0.50 | 1.95% | 25.48 | 26.40 | 48824 | 12708.76 | 5.97% |
| 2024-03-07 | 26.08 | 25.65 | -0.40 | -1.54% | 25.40 | 26.79 | 55404 | 14496.44 | 6.77% |
| 2024-03-06 | 25.68 | 26.05 | 0.27 | 1.05% | 25.21 | 26.64 | 57661 | 14941.96 | 7.05% |
| 2024-03-05 | 26.80 | 25.78 | -1.46 | -5.36% | 25.49 | 27.20 | 84691 | 22387.19 | 10.35% |
| 2024-03-04 | 26.50 | 27.24 | 0.75 | 2.83% | 25.51 | 27.70 | 90024 | 24055.48 | 11.00% |
| 2024-03-01 | 25.63 | 26.49 | 1.27 | 5.04% | 25.20 | 27.20 | 78019 | 20590.77 | 9.53% |
| 2024-02-29 | 23.01 | 25.22 | 1.80 | 7.69% | 23.01 | 25.74 | 70069 | 17457.44 | 8.56% |
| 2024-02-28 | 26.98 | 23.42 | -3.54 | -13.13% | 23.40 | 27.26 | 93054 | 23795.80 | 11.37% |
| 2024-02-27 | 25.00 | 26.96 | 1.52 | 5.97% | 24.90 | 27.30 | 72064 | 18887.13 | 8.81% |
| 2024-02-26 | 24.60 | 25.44 | 0.45 | 1.80% | 24.36 | 26.22 | 68277 | 17357.60 | 8.34% |
| 2024-02-23 | 24.15 | 24.99 | 1.11 | 4.65% | 23.89 | 25.50 | 69443 | 17156.85 | 8.49% |
| 2024-02-22 | 23.62 | 23.88 | 0.98 | 4.28% | 23.10 | 24.19 | 59423 | 14090.09 | 7.26% |
| 2024-02-21 | 22.50 | 22.90 | -0.20 | -0.87% | 22.33 | 24.00 | 65020 | 15114.00 | 7.94% |
| 2024-02-20 | 22.80 | 23.10 | -0.40 | -1.70% | 22.26 | 24.12 | 83140 | 19130.86 | 10.16% |
| 2024-02-19 | 21.70 | 23.50 | 2.99 | 14.58% | 20.70 | 24.20 | 98317 | 22035.94 | 12.01% |
| 2024-02-08 | 18.88 | 20.51 | 2.11 | 11.47% | 17.85 | 20.70 | 84682 | 16408.94 | 10.35% |
| 2024-02-07 | 18.86 | 18.40 | -0.26 | -1.39% | 17.76 | 19.62 | 69875 | 13064.37 | 8.54% |
| 2024-02-06 | 17.99 | 18.66 | 0.55 | 3.04% | 16.33 | 19.66 | 80151 | 14504.44 | 9.79% |
| 2024-02-05 | 20.86 | 18.11 | -3.01 | -14.25% | 17.61 | 21.20 | 53901 | 10272.40 | 6.59% |
| 2024-02-02 | 23.11 | 21.12 | -1.89 | -8.21% | 20.33 | 23.40 | 53830 | 11686.48 | 6.58% |