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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 28.54 | 28.27 | 0.03 | 0.11% | 27.50 | 28.54 | 19682 | 5501.70 | 1.06% |
| 2024-05-10 | 28.42 | 28.24 | -0.13 | -0.46% | 27.73 | 28.69 | 27674 | 7795.26 | 1.49% |
| 2024-05-09 | 27.74 | 28.37 | 0.52 | 1.87% | 27.74 | 28.64 | 28259 | 8024.41 | 1.52% |
| 2024-05-08 | 27.50 | 27.85 | 0.20 | 0.72% | 27.32 | 28.06 | 23214 | 6458.93 | 1.25% |
| 2024-05-07 | 27.75 | 27.65 | -0.23 | -0.82% | 27.25 | 27.97 | 32244 | 8890.25 | 1.73% |
| 2024-05-06 | 28.73 | 27.88 | -0.87 | -3.03% | 27.62 | 29.17 | 41194 | 11562.01 | 2.22% |
| 2024-04-30 | 28.47 | 28.75 | -0.58 | -1.98% | 27.35 | 29.33 | 57223 | 16171.23 | 3.08% |
| 2024-04-29 | 27.89 | 29.33 | 1.14 | 4.04% | 27.89 | 29.35 | 31386 | 9104.47 | 1.67% |
| 2024-04-26 | 27.35 | 28.19 | 0.46 | 1.66% | 27.35 | 28.78 | 35018 | 9905.23 | 1.86% |
| 2024-04-25 | 27.08 | 27.73 | 0.71 | 2.63% | 26.70 | 27.80 | 23467 | 6435.02 | 1.25% |
| 2024-04-24 | 27.00 | 27.02 | -0.23 | -0.84% | 26.62 | 27.30 | 14926 | 4023.61 | 0.79% |
| 2024-04-23 | 27.36 | 27.25 | -0.24 | -0.87% | 26.95 | 27.92 | 12592 | 3433.58 | 0.67% |
| 2024-04-22 | 27.88 | 27.49 | -1.01 | -3.54% | 27.37 | 28.34 | 23058 | 6397.62 | 1.22% |
| 2024-04-19 | 28.33 | 28.50 | -0.05 | -0.18% | 28.15 | 28.85 | 23377 | 6659.21 | 1.24% |
| 2024-04-18 | 28.69 | 28.55 | -0.30 | -1.04% | 28.30 | 28.95 | 16345 | 4666.42 | 0.87% |
| 2024-04-17 | 28.24 | 28.85 | 0.96 | 3.44% | 27.91 | 28.85 | 14359 | 4087.48 | 0.76% |
| 2024-04-16 | 28.23 | 27.89 | -0.42 | -1.48% | 27.89 | 28.87 | 19981 | 5686.88 | 1.06% |
| 2024-04-15 | 27.30 | 28.31 | 0.81 | 2.95% | 27.30 | 28.87 | 21896 | 6231.46 | 1.16% |
| 2024-04-12 | 28.01 | 27.50 | -0.74 | -2.62% | 27.50 | 28.34 | 10554 | 2929.43 | 0.56% |
| 2024-04-11 | 27.01 | 28.24 | 0.64 | 2.32% | 27.01 | 28.55 | 15977 | 4499.40 | 0.85% |
| 2024-04-10 | 28.70 | 27.60 | -0.85 | -2.99% | 27.30 | 28.71 | 19017 | 5275.63 | 1.01% |
| 2024-04-09 | 27.85 | 28.45 | 0.52 | 1.86% | 27.69 | 28.75 | 12072 | 3426.48 | 0.64% |
| 2024-04-08 | 28.28 | 27.93 | -0.40 | -1.41% | 27.89 | 28.73 | 17575 | 4978.17 | 0.93% |
| 2024-04-03 | 28.74 | 28.33 | -0.67 | -2.31% | 28.15 | 28.78 | 17658 | 5014.92 | 0.94% |
| 2024-04-02 | 29.19 | 29.00 | 0.53 | 1.86% | 28.73 | 29.50 | 29309 | 8557.13 | 1.56% |
| 2024-04-01 | 27.80 | 28.47 | 0.89 | 3.23% | 27.52 | 28.52 | 26399 | 7407.61 | 1.40% |
| 2024-03-29 | 27.32 | 27.58 | 0.30 | 1.10% | 27.19 | 27.69 | 11289 | 3097.57 | 0.60% |
| 2024-03-28 | 27.50 | 27.28 | -0.39 | -1.41% | 27.01 | 27.99 | 19892 | 5467.05 | 1.06% |
| 2024-03-27 | 28.44 | 27.67 | -0.78 | -2.74% | 27.66 | 28.54 | 9556 | 2678.95 | 0.51% |
| 2024-03-26 | 28.41 | 28.45 | 0.26 | 0.92% | 27.83 | 28.49 | 14285 | 4020.24 | 0.76% |
| 2024-03-25 | 27.88 | 28.19 | 0.18 | 0.64% | 27.82 | 28.48 | 14027 | 3970.59 | 0.74% |
| 2024-03-22 | 28.50 | 28.01 | -0.54 | -1.89% | 28.00 | 28.73 | 12347 | 3486.64 | 0.66% |
| 2024-03-21 | 28.83 | 28.55 | -0.48 | -1.65% | 28.48 | 29.21 | 11711 | 3357.11 | 0.62% |
| 2024-03-20 | 29.11 | 29.03 | -0.06 | -0.21% | 28.91 | 29.27 | 9771 | 2836.25 | 0.52% |
| 2024-03-19 | 29.05 | 29.09 | -0.06 | -0.21% | 28.80 | 29.32 | 16296 | 4733.28 | 0.86% |
| 2024-03-18 | 29.12 | 29.15 | -0.49 | -1.65% | 28.88 | 29.68 | 16029 | 4661.52 | 0.85% |
| 2024-03-15 | 29.01 | 29.64 | 0.43 | 1.47% | 29.01 | 29.64 | 18645 | 5466.57 | 0.99% |
| 2024-03-14 | 28.75 | 29.21 | 0.39 | 1.35% | 28.68 | 29.35 | 16752 | 4883.39 | 0.89% |
| 2024-03-13 | 28.85 | 28.82 | 0.21 | 0.73% | 28.50 | 28.98 | 10830 | 3115.84 | 0.57% |
| 2024-03-12 | 28.90 | 28.61 | -0.25 | -0.87% | 28.52 | 29.00 | 14917 | 4294.87 | 0.79% |
| 2024-03-11 | 28.45 | 28.86 | 0.52 | 1.83% | 28.20 | 28.87 | 18382 | 5246.51 | 0.98% |
| 2024-03-08 | 28.35 | 28.34 | 0.34 | 1.21% | 27.92 | 28.44 | 12028 | 3392.81 | 0.64% |
| 2024-03-07 | 28.99 | 28.00 | -0.60 | -2.10% | 28.00 | 28.99 | 17396 | 4922.28 | 0.92% |
| 2024-03-06 | 28.30 | 28.60 | 0.45 | 1.60% | 28.00 | 29.28 | 20337 | 5818.37 | 1.08% |
| 2024-03-05 | 27.81 | 28.15 | 0.48 | 1.73% | 27.55 | 28.46 | 27301 | 7653.80 | 1.45% |
| 2024-03-04 | 27.98 | 27.67 | -0.16 | -0.57% | 27.40 | 28.29 | 24496 | 6813.84 | 1.30% |
| 2024-03-01 | 27.50 | 27.83 | 0.07 | 0.25% | 27.30 | 27.90 | 24048 | 6642.90 | 1.28% |
| 2024-02-29 | 26.48 | 27.76 | 0.98 | 3.66% | 26.43 | 27.78 | 32134 | 8745.79 | 1.71% |
| 2024-02-28 | 26.73 | 26.78 | 0.05 | 0.19% | 26.57 | 27.08 | 36097 | 9676.56 | 1.92% |
| 2024-02-27 | 26.49 | 26.73 | 0.30 | 1.14% | 26.30 | 26.93 | 37663 | 9992.75 | 2.00% |
| 2024-02-26 | 26.88 | 26.43 | 0.73 | 2.84% | 26.06 | 26.95 | 30382 | 8037.22 | 1.61% |
| 2024-02-23 | 25.56 | 25.70 | -0.05 | -0.19% | 25.30 | 25.82 | 28597 | 7289.16 | 1.52% |
| 2024-02-22 | 25.50 | 25.75 | 0.12 | 0.47% | 25.00 | 25.88 | 39236 | 9946.07 | 2.08% |
| 2024-02-21 | 25.50 | 25.63 | -0.07 | -0.27% | 25.15 | 26.20 | 28377 | 7298.34 | 1.51% |
| 2024-02-20 | 25.73 | 25.70 | -0.01 | -0.04% | 24.97 | 25.92 | 42679 | 10789.67 | 2.27% |
| 2024-02-19 | 27.50 | 25.71 | -1.49 | -5.48% | 25.15 | 27.50 | 67230 | 17415.17 | 3.57% |
| 2024-02-08 | 27.50 | 27.20 | 0.20 | 0.74% | 27.00 | 28.99 | 88121 | 24725.32 | 4.68% |
| 2024-02-07 | 26.35 | 27.00 | 0.75 | 2.86% | 26.13 | 27.49 | 80700 | 21767.95 | 4.28% |
| 2024-02-06 | 25.10 | 26.25 | 0.85 | 3.35% | 24.65 | 26.75 | 39972 | 10428.03 | 2.12% |
| 2024-02-05 | 24.07 | 25.40 | 1.40 | 5.83% | 22.15 | 26.88 | 59095 | 14384.85 | 3.14% |