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 | 27.70 | 27.99 | 0.16 | 0.57% | 27.67 | 28.09 | 1540 | 429.74 | 0.24% |
| 2024-05-16 | 27.98 | 27.83 | -0.07 | -0.25% | 27.70 | 28.13 | 2672 | 745.65 | 0.41% |
| 2024-05-15 | 27.67 | 27.90 | 0.09 | 0.32% | 27.67 | 28.09 | 2900 | 810.45 | 0.45% |
| 2024-05-14 | 28.22 | 27.81 | -0.26 | -0.93% | 27.60 | 28.55 | 4525 | 1261.55 | 0.70% |
| 2024-05-13 | 28.80 | 28.07 | -0.74 | -2.57% | 27.88 | 28.85 | 4464 | 1260.46 | 0.69% |
| 2024-05-10 | 29.19 | 28.81 | -0.27 | -0.93% | 28.70 | 29.30 | 2579 | 745.46 | 0.40% |
| 2024-05-09 | 28.78 | 29.08 | 0.38 | 1.32% | 28.78 | 29.10 | 2943 | 854.68 | 0.45% |
| 2024-05-08 | 28.90 | 28.70 | -0.32 | -1.10% | 28.60 | 29.10 | 4296 | 1238.24 | 0.66% |
| 2024-05-07 | 28.61 | 29.02 | 0.15 | 0.52% | 28.61 | 29.17 | 3396 | 983.12 | 0.52% |
| 2024-05-06 | 29.30 | 28.87 | -0.25 | -0.86% | 28.69 | 29.60 | 7515 | 2178.65 | 1.16% |
| 2024-04-30 | 30.66 | 29.12 | -1.82 | -5.88% | 28.80 | 30.70 | 11493 | 3377.00 | 1.77% |
| 2024-04-29 | 29.91 | 30.94 | 1.05 | 3.51% | 29.60 | 30.98 | 3764 | 1153.34 | 0.58% |
| 2024-04-26 | 29.20 | 29.89 | 0.64 | 2.19% | 29.17 | 29.92 | 2210 | 655.97 | 0.34% |
| 2024-04-25 | 29.10 | 29.25 | -0.03 | -0.10% | 29.02 | 29.50 | 1715 | 502.79 | 0.26% |
| 2024-04-24 | 29.26 | 29.28 | 0.03 | 0.10% | 29.06 | 29.58 | 3116 | 914.58 | 0.48% |
| 2024-04-23 | 28.63 | 29.25 | 0.76 | 2.67% | 28.63 | 29.46 | 3842 | 1122.73 | 0.59% |
| 2024-04-22 | 28.24 | 28.49 | 0.24 | 0.85% | 27.67 | 28.67 | 1908 | 540.53 | 0.29% |
| 2024-04-19 | 29.40 | 28.25 | -0.88 | -3.02% | 28.05 | 29.40 | 3152 | 898.33 | 0.48% |
| 2024-04-18 | 29.72 | 29.13 | -0.32 | -1.09% | 29.02 | 29.72 | 1466 | 429.38 | 0.22% |
| 2024-04-17 | 29.26 | 29.45 | 0.23 | 0.79% | 29.15 | 29.90 | 3091 | 913.73 | 0.47% |
| 2024-04-16 | 29.44 | 29.22 | -0.22 | -0.75% | 28.03 | 29.70 | 5993 | 1729.17 | 0.91% |
| 2024-04-15 | 30.32 | 29.44 | -1.05 | -3.44% | 29.21 | 30.71 | 2955 | 882.12 | 0.45% |
| 2024-04-12 | 30.44 | 30.49 | -0.05 | -0.16% | 30.44 | 30.90 | 1438 | 441.52 | 0.22% |
| 2024-04-11 | 30.10 | 30.54 | 0.18 | 0.59% | 30.07 | 30.91 | 1971 | 603.70 | 0.30% |
| 2024-04-10 | 30.83 | 30.36 | -0.48 | -1.56% | 30.26 | 31.06 | 1744 | 532.63 | 0.27% |
| 2024-04-09 | 30.35 | 30.84 | 0.43 | 1.41% | 30.19 | 30.95 | 1861 | 568.56 | 0.28% |
| 2024-04-08 | 31.05 | 30.41 | -0.79 | -2.53% | 30.40 | 31.18 | 1607 | 493.18 | 0.24% |
| 2024-04-03 | 31.23 | 31.20 | 0.09 | 0.29% | 30.85 | 31.27 | 1908 | 593.09 | 0.29% |
| 2024-04-02 | 31.54 | 31.11 | -0.42 | -1.33% | 30.92 | 31.54 | 1740 | 542.40 | 0.27% |
| 2024-04-01 | 30.86 | 31.53 | 0.61 | 1.97% | 30.61 | 31.55 | 2780 | 871.88 | 0.42% |
| 2024-03-29 | 30.98 | 30.92 | -0.12 | -0.39% | 30.51 | 31.38 | 3395 | 1044.81 | 0.52% |
| 2024-03-28 | 30.77 | 31.04 | 0.53 | 1.74% | 30.40 | 31.51 | 2441 | 758.67 | 0.37% |
| 2024-03-27 | 30.89 | 30.51 | -0.57 | -1.83% | 30.51 | 31.16 | 2686 | 828.38 | 0.41% |
| 2024-03-26 | 30.72 | 31.08 | 0.26 | 0.84% | 30.68 | 31.15 | 2182 | 674.94 | 0.33% |
| 2024-03-25 | 31.92 | 30.82 | -0.78 | -2.47% | 30.77 | 31.92 | 3223 | 1004.11 | 0.49% |
| 2024-03-22 | 32.37 | 31.60 | -0.77 | -2.38% | 31.35 | 32.37 | 6493 | 2060.55 | 0.99% |
| 2024-03-21 | 32.50 | 32.37 | -0.16 | -0.49% | 32.11 | 32.72 | 3904 | 1265.16 | 0.59% |
| 2024-03-20 | 32.85 | 32.53 | -0.06 | -0.18% | 32.19 | 32.85 | 5057 | 1640.37 | 0.77% |
| 2024-03-19 | 33.05 | 32.59 | -0.43 | -1.30% | 32.59 | 33.18 | 2526 | 831.10 | 0.38% |
| 2024-03-18 | 33.07 | 33.02 | 0.30 | 0.92% | 32.70 | 33.07 | 2812 | 925.38 | 0.43% |
| 2024-03-15 | 32.64 | 32.72 | 0.16 | 0.49% | 32.29 | 32.81 | 2646 | 862.18 | 0.40% |
| 2024-03-14 | 32.67 | 32.56 | -0.23 | -0.70% | 32.29 | 32.98 | 2554 | 834.24 | 0.39% |
| 2024-03-13 | 33.36 | 32.79 | -0.30 | -0.91% | 32.75 | 33.38 | 2608 | 857.94 | 0.40% |
| 2024-03-12 | 33.09 | 33.09 | 0.05 | 0.15% | 32.78 | 33.28 | 3011 | 994.16 | 0.46% |
| 2024-03-11 | 32.88 | 33.04 | 0.29 | 0.89% | 32.64 | 33.21 | 2839 | 933.99 | 0.43% |
| 2024-03-08 | 32.31 | 32.75 | 0.44 | 1.36% | 32.14 | 32.79 | 3669 | 1195.78 | 0.56% |
| 2024-03-07 | 32.65 | 32.31 | -0.11 | -0.34% | 32.01 | 33.10 | 4626 | 1510.75 | 0.70% |
| 2024-03-06 | 32.34 | 32.42 | 0.07 | 0.22% | 31.83 | 32.75 | 3175 | 1027.75 | 0.48% |
| 2024-03-05 | 32.72 | 32.35 | -0.37 | -1.13% | 31.76 | 32.90 | 5194 | 1674.77 | 0.79% |
| 2024-03-04 | 32.81 | 32.72 | -0.08 | -0.24% | 31.75 | 33.14 | 6974 | 2274.10 | 1.06% |
| 2024-03-01 | 32.63 | 32.80 | 0.52 | 1.61% | 32.42 | 32.95 | 6254 | 2044.34 | 0.95% |
| 2024-02-29 | 31.41 | 32.28 | 0.58 | 1.83% | 31.40 | 32.80 | 7259 | 2342.02 | 1.11% |
| 2024-02-28 | 34.10 | 31.70 | -2.40 | -7.04% | 31.68 | 34.20 | 10534 | 3499.54 | 1.60% |
| 2024-02-27 | 34.60 | 34.10 | -0.15 | -0.44% | 33.20 | 34.80 | 13225 | 4464.77 | 2.01% |
| 2024-02-26 | 33.20 | 34.25 | 2.82 | 8.97% | 32.80 | 37.00 | 18849 | 6606.89 | 2.87% |
| 2024-02-23 | 30.61 | 31.43 | 0.82 | 2.68% | 30.42 | 31.58 | 4093 | 1274.57 | 0.62% |
| 2024-02-22 | 30.15 | 30.61 | 0.25 | 0.82% | 30.15 | 30.82 | 2603 | 795.76 | 0.40% |
| 2024-02-21 | 30.05 | 30.36 | 0.16 | 0.53% | 29.80 | 30.97 | 3006 | 918.63 | 0.46% |
| 2024-02-20 | 30.55 | 30.20 | 0.25 | 0.83% | 29.55 | 30.55 | 2925 | 881.41 | 0.45% |
| 2024-02-19 | 30.01 | 29.95 | 0.19 | 0.64% | 29.40 | 30.55 | 2969 | 888.47 | 0.45% |
| 2024-02-08 | 28.07 | 29.76 | 1.33 | 4.68% | 28.07 | 29.90 | 4856 | 1422.17 | 0.74% |