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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 28.00 | 27.98 | -0.08 | -0.29% | 27.60 | 28.48 | 3219 | 901.96 | 0.65% |
| 2024-05-08 | 27.72 | 28.06 | 0.83 | 3.05% | 27.42 | 29.12 | 4328 | 1210.64 | 0.88% |
| 2024-05-07 | 27.40 | 27.23 | -0.17 | -0.62% | 26.87 | 27.45 | 2041 | 553.79 | 0.41% |
| 2024-05-06 | 26.56 | 27.40 | 0.84 | 3.16% | 26.56 | 27.98 | 2676 | 730.15 | 0.54% |
| 2024-04-30 | 26.43 | 26.56 | 0.13 | 0.49% | 25.93 | 26.65 | 1887 | 497.92 | 0.38% |
| 2024-04-29 | 24.81 | 26.43 | 1.55 | 6.23% | 24.81 | 26.55 | 2132 | 553.75 | 0.43% |
| 2024-04-26 | 24.68 | 24.88 | 0.30 | 1.22% | 24.16 | 24.95 | 1050 | 259.04 | 0.21% |
| 2024-04-25 | 24.49 | 24.58 | 0.34 | 1.40% | 24.36 | 24.97 | 1335 | 328.77 | 0.27% |
| 2024-04-24 | 24.28 | 24.24 | 0.21 | 0.87% | 23.51 | 24.40 | 1003 | 242.04 | 0.20% |
| 2024-04-23 | 23.94 | 24.03 | 0.00 | 0.00% | 23.52 | 24.40 | 1659 | 397.89 | 0.33% |
| 2024-04-22 | 23.88 | 24.03 | 0.09 | 0.38% | 23.51 | 24.29 | 1288 | 308.85 | 0.26% |
| 2024-04-19 | 24.01 | 23.94 | -0.71 | -2.88% | 23.81 | 24.65 | 1122 | 270.72 | 0.23% |
| 2024-04-18 | 25.25 | 24.65 | -0.35 | -1.40% | 24.54 | 25.25 | 1125 | 279.07 | 0.23% |
| 2024-04-17 | 25.47 | 25.00 | 0.99 | 4.12% | 24.45 | 25.47 | 1765 | 439.37 | 0.36% |
| 2024-04-16 | 25.61 | 24.01 | -1.46 | -5.73% | 23.97 | 25.61 | 1837 | 447.34 | 0.37% |
| 2024-04-15 | 26.07 | 25.47 | -1.00 | -3.78% | 25.30 | 26.68 | 1403 | 359.77 | 0.28% |
| 2024-04-12 | 26.80 | 26.47 | -0.53 | -1.96% | 26.37 | 27.28 | 793 | 211.81 | 0.16% |
| 2024-04-11 | 26.95 | 27.00 | 0.06 | 0.22% | 26.32 | 27.48 | 1268 | 343.91 | 0.26% |
| 2024-04-10 | 27.09 | 26.94 | -0.36 | -1.32% | 26.61 | 27.26 | 1761 | 474.07 | 0.36% |
| 2024-04-09 | 26.54 | 27.30 | 0.74 | 2.79% | 26.30 | 27.36 | 1874 | 501.64 | 0.38% |
| 2024-04-08 | 27.66 | 26.56 | -1.10 | -3.98% | 26.51 | 28.00 | 1399 | 378.03 | 0.28% |
| 2024-04-03 | 27.55 | 27.66 | -0.03 | -0.11% | 27.51 | 27.94 | 958 | 265.49 | 0.19% |
| 2024-04-02 | 27.97 | 27.69 | -0.27 | -0.97% | 27.52 | 27.97 | 1439 | 398.71 | 0.29% |
| 2024-04-01 | 27.47 | 27.96 | 0.49 | 1.78% | 27.35 | 28.00 | 2311 | 642.93 | 0.47% |
| 2024-03-29 | 27.11 | 27.47 | 0.09 | 0.33% | 26.84 | 27.85 | 1891 | 516.59 | 0.38% |
| 2024-03-28 | 26.90 | 27.38 | 0.45 | 1.67% | 26.47 | 27.63 | 1201 | 326.17 | 0.24% |
| 2024-03-27 | 27.05 | 26.93 | -0.26 | -0.96% | 26.92 | 27.80 | 1773 | 484.61 | 0.36% |
| 2024-03-26 | 27.98 | 27.19 | -0.53 | -1.91% | 27.06 | 27.98 | 2557 | 700.36 | 0.52% |
| 2024-03-25 | 27.98 | 27.72 | -1.32 | -4.55% | 27.46 | 28.79 | 5178 | 1451.82 | 1.05% |
| 2024-03-22 | 29.23 | 29.04 | 0.12 | 0.41% | 28.92 | 30.50 | 5363 | 1581.96 | 1.08% |
| 2024-03-21 | 29.11 | 28.92 | -0.14 | -0.48% | 28.15 | 29.13 | 3197 | 917.55 | 0.65% |
| 2024-03-20 | 28.60 | 29.06 | 0.29 | 1.01% | 27.97 | 29.26 | 3355 | 969.75 | 0.68% |
| 2024-03-19 | 28.60 | 28.77 | 0.03 | 0.10% | 28.16 | 29.16 | 3069 | 879.90 | 0.62% |
| 2024-03-18 | 27.50 | 28.74 | 0.79 | 2.83% | 27.50 | 28.76 | 3168 | 893.98 | 0.64% |
| 2024-03-15 | 28.40 | 27.95 | -0.35 | -1.24% | 27.30 | 28.60 | 4349 | 1209.76 | 0.88% |
| 2024-03-14 | 29.80 | 28.30 | 0.68 | 2.46% | 28.29 | 30.98 | 7521 | 2210.81 | 1.52% |
| 2024-03-13 | 27.60 | 27.62 | 0.16 | 0.58% | 27.30 | 27.90 | 1683 | 465.68 | 0.34% |
| 2024-03-12 | 26.68 | 27.46 | 0.46 | 1.70% | 26.68 | 27.69 | 2335 | 640.50 | 0.47% |
| 2024-03-11 | 26.46 | 27.00 | 0.47 | 1.77% | 26.45 | 27.19 | 1713 | 460.18 | 0.35% |
| 2024-03-08 | 25.98 | 26.53 | 0.40 | 1.53% | 25.98 | 26.68 | 1664 | 438.87 | 0.34% |
| 2024-03-07 | 26.80 | 26.13 | -0.50 | -1.88% | 26.00 | 26.96 | 2936 | 775.63 | 0.59% |
| 2024-03-06 | 26.83 | 26.63 | -0.16 | -0.60% | 26.00 | 27.06 | 4006 | 1058.29 | 0.81% |
| 2024-03-05 | 27.68 | 26.79 | -1.00 | -3.60% | 26.55 | 27.77 | 4471 | 1213.09 | 0.90% |
| 2024-03-04 | 27.78 | 27.79 | 0.01 | 0.04% | 27.26 | 28.30 | 3770 | 1044.86 | 0.76% |
| 2024-03-01 | 27.80 | 27.78 | 0.05 | 0.18% | 27.30 | 28.09 | 4491 | 1239.26 | 0.91% |
| 2024-02-29 | 27.20 | 27.73 | 0.74 | 2.74% | 26.60 | 27.73 | 2797 | 763.44 | 0.56% |
| 2024-02-28 | 29.52 | 26.99 | -2.51 | -8.51% | 26.99 | 30.67 | 5155 | 1485.39 | 1.04% |
| 2024-02-27 | 28.40 | 29.50 | 1.00 | 3.51% | 28.31 | 29.60 | 2168 | 633.45 | 0.44% |
| 2024-02-26 | 27.44 | 28.50 | 1.02 | 3.71% | 27.39 | 29.09 | 3191 | 912.13 | 0.64% |
| 2024-02-23 | 26.67 | 27.48 | 0.68 | 2.54% | 26.67 | 27.50 | 1860 | 507.13 | 0.38% |
| 2024-02-22 | 26.84 | 26.80 | 0.50 | 1.90% | 26.11 | 26.91 | 1913 | 508.18 | 0.39% |
| 2024-02-21 | 25.99 | 26.30 | 0.56 | 2.18% | 25.29 | 27.15 | 2891 | 765.84 | 0.58% |
| 2024-02-20 | 25.96 | 25.74 | 0.13 | 0.51% | 25.21 | 26.12 | 2597 | 666.57 | 0.52% |
| 2024-02-19 | 24.92 | 25.61 | 1.06 | 4.32% | 24.52 | 26.18 | 5269 | 1339.98 | 1.06% |
| 2024-02-08 | 22.74 | 24.55 | 1.80 | 7.91% | 22.61 | 24.90 | 4415 | 1050.57 | 0.89% |
| 2024-02-07 | 24.26 | 22.75 | -2.00 | -8.08% | 22.75 | 24.72 | 7198 | 1710.95 | 1.45% |
| 2024-02-06 | 23.89 | 24.75 | 0.70 | 2.91% | 21.29 | 25.47 | 7673 | 1817.48 | 1.55% |
| 2024-02-05 | 25.48 | 24.05 | -1.43 | -5.61% | 21.33 | 25.87 | 7009 | 1612.65 | 1.41% |
| 2024-02-02 | 26.99 | 25.48 | -2.17 | -7.85% | 24.89 | 27.99 | 4737 | 1236.72 | 0.96% |
| 2024-02-01 | 26.81 | 27.65 | 0.46 | 1.69% | 25.92 | 27.98 | 5589 | 1513.12 | 1.13% |
| 2024-01-31 | 28.05 | 27.19 | -0.86 | -3.07% | 26.62 | 28.35 | 8542 | 2343.22 | 1.72% |
| 2024-01-30 | 29.03 | 28.05 | -1.36 | -4.62% | 28.03 | 29.11 | 4236 | 1208.32 | 0.85% |