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 | 29.76 | 29.14 | -0.62 | -2.08% | 28.66 | 29.99 | 11440 | 3332.87 | 0.95% |
| 2024-05-09 | 28.19 | 29.76 | 1.85 | 6.63% | 27.78 | 30.66 | 20137 | 5972.30 | 1.68% |
| 2024-05-08 | 28.72 | 27.91 | -0.80 | -2.79% | 27.74 | 28.98 | 8806 | 2477.20 | 0.73% |
| 2024-05-07 | 28.50 | 28.71 | -0.18 | -0.62% | 28.45 | 29.19 | 7188 | 2060.04 | 0.60% |
| 2024-05-06 | 27.99 | 28.89 | 0.93 | 3.33% | 27.99 | 29.36 | 10412 | 2997.64 | 0.87% |
| 2024-04-30 | 28.15 | 27.96 | -0.13 | -0.46% | 27.52 | 28.42 | 7206 | 2008.21 | 0.60% |
| 2024-04-29 | 27.12 | 28.09 | 1.08 | 4.00% | 27.12 | 28.17 | 12210 | 3400.77 | 1.02% |
| 2024-04-26 | 26.90 | 27.01 | 0.02 | 0.07% | 26.63 | 27.08 | 7019 | 1887.28 | 0.58% |
| 2024-04-25 | 26.97 | 26.99 | -0.03 | -0.11% | 26.88 | 27.46 | 6132 | 1666.14 | 0.51% |
| 2024-04-24 | 27.25 | 27.02 | -0.20 | -0.73% | 26.65 | 27.55 | 9242 | 2499.87 | 0.77% |
| 2024-04-23 | 26.92 | 27.22 | -0.01 | -0.04% | 26.64 | 27.45 | 9434 | 2558.74 | 0.79% |
| 2024-04-22 | 25.69 | 27.23 | 0.83 | 3.14% | 25.63 | 27.76 | 15273 | 4093.34 | 1.27% |
| 2024-04-19 | 25.34 | 26.40 | 1.17 | 4.64% | 25.00 | 27.20 | 19237 | 5089.71 | 1.60% |
| 2024-04-18 | 25.41 | 25.23 | -0.43 | -1.68% | 24.60 | 25.86 | 10990 | 2780.34 | 0.92% |
| 2024-04-17 | 24.70 | 25.66 | 1.08 | 4.39% | 24.67 | 25.98 | 13230 | 3376.20 | 1.10% |
| 2024-04-16 | 26.80 | 24.58 | -2.38 | -8.83% | 24.56 | 27.30 | 19808 | 5025.13 | 1.65% |
| 2024-04-15 | 29.35 | 26.96 | -2.44 | -8.30% | 26.60 | 29.50 | 25246 | 7012.02 | 2.10% |
| 2024-04-12 | 29.09 | 29.40 | 0.20 | 0.68% | 28.71 | 30.38 | 21531 | 6350.14 | 1.79% |
| 2024-04-11 | 28.50 | 29.20 | 0.48 | 1.67% | 28.21 | 30.35 | 22739 | 6687.89 | 1.89% |
| 2024-04-10 | 29.30 | 28.72 | -1.16 | -3.88% | 28.56 | 30.98 | 29008 | 8624.13 | 2.42% |
| 2024-04-09 | 30.33 | 29.88 | -0.90 | -2.92% | 29.36 | 31.38 | 37589 | 11387.68 | 3.13% |
| 2024-04-08 | 29.00 | 30.78 | -0.05 | -0.16% | 28.36 | 33.48 | 78051 | 23539.12 | 6.50% |
| 2024-04-03 | 26.00 | 30.83 | 5.14 | 20.01% | 25.88 | 30.83 | 76101 | 22548.72 | 6.34% |
| 2024-04-02 | 25.56 | 25.69 | 0.20 | 0.78% | 25.33 | 25.92 | 4560 | 1167.79 | 0.38% |
| 2024-04-01 | 24.63 | 25.49 | 0.74 | 2.99% | 24.63 | 25.76 | 8225 | 2091.16 | 0.69% |
| 2024-03-29 | 24.51 | 24.75 | 0.22 | 0.90% | 24.42 | 24.77 | 2978 | 733.04 | 0.25% |
| 2024-03-28 | 24.30 | 24.53 | 0.11 | 0.45% | 24.02 | 24.70 | 4435 | 1087.49 | 0.37% |
| 2024-03-27 | 25.17 | 24.42 | -0.98 | -3.86% | 24.29 | 25.40 | 4771 | 1180.89 | 0.40% |
| 2024-03-26 | 25.66 | 25.40 | -0.26 | -1.01% | 24.92 | 25.72 | 6843 | 1723.76 | 0.57% |
| 2024-03-25 | 26.69 | 25.66 | -1.09 | -4.07% | 25.61 | 26.69 | 8893 | 2301.84 | 0.74% |
| 2024-03-22 | 26.98 | 26.75 | -0.09 | -0.34% | 26.26 | 27.06 | 12277 | 3269.28 | 1.02% |
| 2024-03-21 | 27.18 | 26.84 | -0.34 | -1.25% | 26.53 | 27.34 | 8615 | 2312.25 | 0.72% |
| 2024-03-20 | 27.25 | 27.18 | 0.07 | 0.26% | 27.00 | 27.51 | 8082 | 2195.91 | 0.67% |
| 2024-03-19 | 27.40 | 27.11 | -0.29 | -1.06% | 27.06 | 27.54 | 6272 | 1706.06 | 0.52% |
| 2024-03-18 | 27.20 | 27.40 | 0.26 | 0.96% | 27.01 | 27.45 | 9704 | 2648.76 | 0.81% |
| 2024-03-15 | 26.66 | 27.14 | 0.35 | 1.31% | 26.54 | 27.19 | 6176 | 1660.80 | 0.51% |
| 2024-03-14 | 27.21 | 26.79 | -0.43 | -1.58% | 26.55 | 27.55 | 6164 | 1665.18 | 0.51% |
| 2024-03-13 | 27.06 | 27.22 | 0.01 | 0.04% | 26.65 | 27.59 | 7274 | 1966.36 | 0.61% |
| 2024-03-12 | 27.05 | 27.21 | 0.33 | 1.23% | 26.61 | 27.21 | 7071 | 1908.98 | 0.59% |
| 2024-03-11 | 26.85 | 26.88 | 0.22 | 0.83% | 26.58 | 27.02 | 5565 | 1492.47 | 0.46% |
| 2024-03-08 | 26.98 | 26.66 | -0.34 | -1.26% | 26.22 | 27.49 | 2266 | 602.72 | 0.19% |
| 2024-03-07 | 26.73 | 27.00 | 0.04 | 0.15% | 26.36 | 27.15 | 5862 | 1566.41 | 0.49% |
| 2024-03-06 | 26.53 | 26.96 | 0.23 | 0.86% | 26.36 | 27.25 | 2322 | 622.02 | 0.19% |
| 2024-03-05 | 27.35 | 26.73 | -0.90 | -3.26% | 26.50 | 27.45 | 3388 | 911.48 | 0.28% |
| 2024-03-04 | 27.70 | 27.63 | -0.07 | -0.25% | 27.15 | 27.98 | 2434 | 669.22 | 0.20% |
| 2024-03-01 | 27.98 | 27.70 | -0.05 | -0.18% | 27.35 | 28.05 | 4470 | 1237.01 | 0.37% |
| 2024-02-29 | 27.06 | 27.75 | 0.29 | 1.06% | 27.02 | 27.95 | 5483 | 1511.88 | 0.46% |
| 2024-02-28 | 29.13 | 27.46 | -1.60 | -5.51% | 27.41 | 29.55 | 12641 | 3581.47 | 1.05% |
| 2024-02-27 | 28.03 | 29.06 | 0.77 | 2.72% | 28.03 | 29.81 | 9112 | 2650.11 | 0.76% |
| 2024-02-26 | 28.70 | 28.29 | -0.40 | -1.39% | 28.05 | 28.80 | 7058 | 2007.44 | 0.59% |
| 2024-02-23 | 27.89 | 28.69 | 1.09 | 3.95% | 27.30 | 28.83 | 8463 | 2378.67 | 0.71% |
| 2024-02-22 | 27.30 | 27.60 | 0.27 | 0.99% | 27.01 | 27.71 | 4306 | 1177.93 | 0.36% |
| 2024-02-21 | 26.97 | 27.33 | 0.25 | 0.92% | 26.66 | 27.81 | 8208 | 2242.90 | 0.68% |
| 2024-02-20 | 27.15 | 27.08 | -0.54 | -1.96% | 26.70 | 27.20 | 3458 | 931.46 | 0.29% |
| 2024-02-19 | 26.07 | 27.62 | 1.57 | 6.03% | 26.07 | 27.80 | 6210 | 1662.85 | 0.52% |
| 2024-02-08 | 23.50 | 26.05 | 2.14 | 8.95% | 23.50 | 26.43 | 8381 | 2116.92 | 0.70% |
| 2024-02-07 | 25.02 | 23.91 | -1.21 | -4.82% | 23.51 | 25.12 | 5517 | 1336.69 | 0.46% |
| 2024-02-06 | 24.24 | 25.12 | 0.39 | 1.58% | 23.32 | 25.76 | 5152 | 1274.71 | 0.43% |
| 2024-02-05 | 26.10 | 24.73 | -1.37 | -5.25% | 23.23 | 26.13 | 5644 | 1387.66 | 0.47% |
| 2024-02-02 | 28.00 | 26.10 | -1.92 | -6.85% | 25.00 | 28.12 | 6302 | 1655.61 | 0.53% |
| 2024-02-01 | 30.73 | 28.02 | -2.71 | -8.82% | 28.00 | 30.73 | 6101 | 1751.13 | 0.51% |