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 | 28.82 | 27.40 | -1.41 | -4.89% | 27.36 | 29.23 | 5114 | 1425.59 | 1.15% |
| 2024-05-09 | 29.00 | 28.81 | 0.10 | 0.35% | 28.30 | 29.27 | 4816 | 1388.15 | 1.08% |
| 2024-05-08 | 29.70 | 28.71 | -0.64 | -2.18% | 28.36 | 29.70 | 5064 | 1459.07 | 1.14% |
| 2024-05-07 | 29.20 | 29.35 | 0.50 | 1.73% | 28.31 | 29.39 | 5267 | 1526.90 | 1.19% |
| 2024-05-06 | 28.89 | 28.85 | 0.52 | 1.84% | 28.50 | 29.28 | 4700 | 1357.33 | 1.06% |
| 2024-04-30 | 28.42 | 28.33 | -0.33 | -1.15% | 27.76 | 29.28 | 7603 | 2155.82 | 1.71% |
| 2024-04-29 | 26.20 | 28.66 | 2.16 | 8.15% | 26.20 | 28.68 | 8574 | 2408.43 | 1.93% |
| 2024-04-26 | 25.80 | 26.50 | 0.72 | 2.79% | 25.46 | 26.86 | 4611 | 1212.75 | 1.57% |
| 2024-04-25 | 25.69 | 25.78 | 0.06 | 0.23% | 25.38 | 26.30 | 4468 | 1154.74 | 1.52% |
| 2024-04-24 | 24.28 | 25.72 | 1.44 | 5.93% | 24.28 | 25.95 | 7574 | 1922.99 | 2.58% |
| 2024-04-23 | 23.35 | 24.28 | 0.89 | 3.81% | 23.35 | 24.56 | 6308 | 1520.42 | 2.15% |
| 2024-04-22 | 23.85 | 23.39 | -0.68 | -2.83% | 22.30 | 24.06 | 6361 | 1481.19 | 2.17% |
| 2024-04-19 | 25.00 | 24.07 | -0.75 | -3.02% | 23.70 | 25.00 | 5667 | 1364.71 | 1.93% |
| 2024-04-18 | 25.28 | 24.82 | -0.01 | -0.04% | 24.03 | 25.37 | 5896 | 1460.77 | 2.01% |
| 2024-04-17 | 23.60 | 24.83 | 1.78 | 7.72% | 23.26 | 25.23 | 8295 | 2053.15 | 2.82% |
| 2024-04-16 | 24.58 | 23.05 | -1.93 | -7.73% | 22.80 | 24.80 | 10102 | 2362.14 | 3.44% |
| 2024-04-15 | 28.00 | 24.98 | -3.10 | -11.04% | 24.27 | 28.00 | 12378 | 3173.42 | 4.21% |
| 2024-04-12 | 28.82 | 28.08 | -0.74 | -2.57% | 28.08 | 29.30 | 4454 | 1270.23 | 1.52% |
| 2024-04-11 | 28.99 | 28.82 | 0.09 | 0.31% | 28.24 | 29.45 | 4269 | 1242.54 | 1.45% |
| 2024-04-10 | 29.71 | 28.73 | -0.67 | -2.28% | 28.32 | 29.71 | 6594 | 1893.57 | 2.24% |
| 2024-04-09 | 29.11 | 29.40 | 0.29 | 1.00% | 29.01 | 29.96 | 5928 | 1751.25 | 2.02% |
| 2024-04-08 | 31.20 | 29.11 | -2.09 | -6.70% | 28.96 | 31.51 | 9911 | 2955.93 | 3.37% |
| 2024-04-03 | 32.39 | 31.20 | -1.21 | -3.73% | 30.81 | 32.98 | 8286 | 2596.08 | 2.82% |
| 2024-04-02 | 32.67 | 32.41 | 0.20 | 0.62% | 31.80 | 32.99 | 11186 | 3638.61 | 3.81% |
| 2024-04-01 | 31.56 | 32.21 | 0.64 | 2.03% | 31.40 | 32.44 | 9397 | 3013.66 | 3.20% |
| 2024-03-29 | 31.80 | 31.57 | -0.31 | -0.97% | 30.32 | 32.18 | 12918 | 4026.87 | 4.40% |
| 2024-03-28 | 30.86 | 31.88 | 1.00 | 3.24% | 30.23 | 32.50 | 14810 | 4720.60 | 5.04% |
| 2024-03-27 | 33.39 | 30.88 | -2.42 | -7.27% | 30.70 | 33.90 | 14755 | 4688.05 | 5.02% |
| 2024-03-26 | 36.00 | 33.30 | -3.25 | -8.89% | 32.98 | 36.01 | 22287 | 7641.60 | 7.59% |
| 2024-03-25 | 39.80 | 36.55 | -3.52 | -8.78% | 34.58 | 40.00 | 33586 | 12389.72 | 11.43% |
| 2024-03-22 | 35.66 | 40.07 | 4.89 | 13.90% | 34.63 | 42.22 | 36658 | 14030.29 | 12.48% |
| 2024-03-21 | 34.39 | 35.18 | 1.10 | 3.23% | 34.21 | 36.69 | 16905 | 6005.52 | 5.76% |
| 2024-03-20 | 33.12 | 34.08 | 0.64 | 1.91% | 33.12 | 34.30 | 8908 | 3012.96 | 3.03% |
| 2024-03-19 | 33.69 | 33.44 | 0.31 | 0.94% | 33.09 | 33.87 | 7946 | 2664.50 | 2.71% |
| 2024-03-18 | 32.74 | 33.13 | 1.04 | 3.24% | 32.00 | 33.15 | 9588 | 3145.65 | 3.26% |
| 2024-03-15 | 31.02 | 32.09 | 0.34 | 1.07% | 31.00 | 32.22 | 7997 | 2536.18 | 2.72% |
| 2024-03-14 | 32.24 | 31.75 | -0.82 | -2.52% | 31.00 | 32.86 | 10613 | 3369.48 | 3.61% |
| 2024-03-13 | 32.24 | 32.57 | 0.54 | 1.69% | 31.76 | 33.28 | 10944 | 3555.28 | 3.73% |
| 2024-03-12 | 31.13 | 32.03 | 0.90 | 2.89% | 31.13 | 32.29 | 10410 | 3309.84 | 3.54% |
| 2024-03-11 | 30.26 | 31.13 | 0.36 | 1.17% | 30.01 | 31.23 | 6646 | 2036.11 | 2.26% |
| 2024-03-08 | 30.23 | 30.77 | 0.52 | 1.72% | 29.70 | 30.80 | 6787 | 2058.35 | 2.31% |
| 2024-03-07 | 31.56 | 30.25 | -0.84 | -2.70% | 30.13 | 31.97 | 6708 | 2067.03 | 2.28% |
| 2024-03-06 | 30.90 | 31.09 | 0.19 | 0.61% | 30.01 | 31.66 | 7488 | 2321.95 | 2.55% |
| 2024-03-05 | 31.85 | 30.90 | -0.96 | -3.01% | 30.49 | 32.58 | 12647 | 3995.13 | 4.31% |
| 2024-03-04 | 32.90 | 31.86 | -0.66 | -2.03% | 30.67 | 34.33 | 10968 | 3503.84 | 3.73% |
| 2024-03-01 | 31.39 | 32.52 | 1.41 | 4.53% | 31.05 | 32.80 | 12298 | 3919.43 | 4.19% |
| 2024-02-29 | 29.00 | 31.11 | 1.84 | 6.29% | 28.55 | 31.29 | 16699 | 5082.71 | 5.69% |
| 2024-02-28 | 34.38 | 29.27 | -5.13 | -14.91% | 29.20 | 35.09 | 24564 | 7848.49 | 8.36% |
| 2024-02-27 | 32.69 | 34.40 | 1.71 | 5.23% | 32.00 | 34.45 | 9928 | 3326.24 | 3.38% |
| 2024-02-26 | 31.81 | 32.69 | 0.69 | 2.16% | 30.24 | 34.67 | 16479 | 5412.88 | 5.61% |
| 2024-02-23 | 30.10 | 32.00 | 1.90 | 6.31% | 29.62 | 32.07 | 10603 | 3294.80 | 3.61% |
| 2024-02-22 | 28.58 | 30.10 | 1.46 | 5.10% | 28.58 | 30.36 | 9252 | 2737.37 | 3.15% |
| 2024-02-21 | 27.50 | 28.64 | 0.66 | 2.36% | 26.52 | 29.84 | 10258 | 2946.33 | 3.49% |
| 2024-02-20 | 27.93 | 27.98 | -0.29 | -1.03% | 26.26 | 28.69 | 11912 | 3295.59 | 4.06% |
| 2024-02-19 | 25.97 | 28.27 | 3.42 | 13.76% | 25.65 | 29.29 | 23424 | 6530.58 | 7.97% |
| 2024-02-08 | 21.00 | 24.85 | 4.14 | 19.99% | 20.50 | 24.85 | 17771 | 3945.87 | 6.05% |
| 2024-02-07 | 23.55 | 20.71 | -2.69 | -11.50% | 20.18 | 23.78 | 17693 | 3764.89 | 6.02% |
| 2024-02-06 | 23.40 | 23.40 | -0.75 | -3.11% | 20.46 | 24.66 | 15956 | 3554.71 | 5.43% |
| 2024-02-05 | 29.63 | 24.15 | -6.04 | -20.01% | 24.15 | 29.82 | 14988 | 3807.78 | 5.10% |
| 2024-02-02 | 32.60 | 30.19 | -1.67 | -5.24% | 28.70 | 33.67 | 7774 | 2394.72 | 2.65% |
| 2024-02-01 | 32.99 | 31.86 | -1.14 | -3.45% | 31.18 | 32.99 | 6400 | 2042.44 | 2.18% |