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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 28.69 | 28.62 | -0.02 | -0.07% | 28.33 | 28.77 | 51764 | 14778.70 | 1.61% |
| 2024-05-06 | 28.51 | 28.64 | 0.26 | 0.92% | 28.51 | 29.06 | 57456 | 16541.15 | 1.79% |
| 2024-04-30 | 28.80 | 28.38 | -0.48 | -1.66% | 28.16 | 29.03 | 43403 | 12338.81 | 1.35% |
| 2024-04-29 | 27.88 | 28.86 | 1.04 | 3.74% | 27.75 | 29.27 | 74041 | 21235.20 | 2.31% |
| 2024-04-26 | 27.35 | 27.82 | 0.52 | 1.90% | 27.04 | 27.87 | 75620 | 20806.56 | 2.36% |
| 2024-04-25 | 26.85 | 27.30 | 0.42 | 1.56% | 26.51 | 27.62 | 72542 | 19695.92 | 2.26% |
| 2024-04-24 | 27.62 | 26.88 | -2.41 | -8.23% | 26.50 | 27.66 | 117213 | 31505.00 | 3.65% |
| 2024-04-23 | 29.10 | 29.29 | 0.17 | 0.58% | 28.69 | 29.47 | 42530 | 12382.32 | 1.33% |
| 2024-04-22 | 28.70 | 29.12 | 0.38 | 1.32% | 28.50 | 29.70 | 43185 | 12573.59 | 1.35% |
| 2024-04-19 | 29.17 | 28.74 | -0.58 | -1.98% | 28.35 | 29.17 | 55216 | 15853.41 | 1.72% |
| 2024-04-18 | 29.50 | 29.32 | -0.29 | -0.98% | 28.77 | 29.63 | 55730 | 16308.43 | 1.74% |
| 2024-04-17 | 28.99 | 29.61 | 0.95 | 3.31% | 28.96 | 29.74 | 52816 | 15555.63 | 1.65% |
| 2024-04-16 | 29.49 | 28.66 | -0.96 | -3.24% | 28.60 | 29.60 | 67057 | 19418.43 | 2.09% |
| 2024-04-15 | 28.85 | 29.62 | 1.05 | 3.68% | 28.80 | 30.30 | 80682 | 23904.73 | 2.51% |
| 2024-04-12 | 29.58 | 28.57 | -0.99 | -3.35% | 28.50 | 29.69 | 58314 | 16890.36 | 1.82% |
| 2024-04-11 | 29.20 | 29.56 | 0.27 | 0.92% | 29.02 | 30.00 | 46688 | 13847.13 | 1.46% |
| 2024-04-10 | 30.10 | 29.29 | -0.83 | -2.76% | 29.04 | 30.12 | 49049 | 14410.08 | 1.53% |
| 2024-04-09 | 29.40 | 30.12 | 0.86 | 2.94% | 29.26 | 30.26 | 48550 | 14509.01 | 1.51% |
| 2024-04-08 | 30.28 | 29.26 | -1.05 | -3.46% | 29.26 | 30.30 | 59136 | 17559.86 | 1.84% |
| 2024-04-03 | 30.93 | 30.31 | -0.61 | -1.97% | 30.10 | 30.95 | 62196 | 18863.85 | 1.94% |
| 2024-04-02 | 31.83 | 30.92 | -0.91 | -2.86% | 30.70 | 31.96 | 84445 | 26243.18 | 2.63% |
| 2024-04-01 | 30.95 | 31.83 | 0.76 | 2.45% | 30.95 | 32.19 | 86708 | 27568.42 | 2.70% |
| 2024-03-29 | 31.55 | 31.07 | -0.64 | -2.02% | 30.51 | 31.61 | 86674 | 26798.00 | 2.70% |
| 2024-03-28 | 31.80 | 31.71 | -0.52 | -1.61% | 31.70 | 33.18 | 119961 | 38669.30 | 3.74% |
| 2024-03-27 | 33.30 | 32.23 | -0.12 | -0.37% | 32.10 | 33.50 | 162542 | 53272.90 | 5.07% |
| 2024-03-26 | 31.28 | 32.35 | 1.05 | 3.35% | 31.18 | 32.56 | 109068 | 34800.43 | 3.40% |
| 2024-03-25 | 30.38 | 31.30 | 1.12 | 3.71% | 30.06 | 32.00 | 102987 | 32167.86 | 3.21% |
| 2024-03-22 | 31.30 | 30.18 | -1.21 | -3.85% | 30.12 | 31.47 | 67184 | 20505.55 | 2.09% |
| 2024-03-21 | 31.90 | 31.39 | -0.52 | -1.63% | 31.15 | 32.00 | 64142 | 20160.09 | 2.00% |
| 2024-03-20 | 31.90 | 31.91 | -0.02 | -0.06% | 31.73 | 32.37 | 46889 | 14989.77 | 1.46% |
| 2024-03-19 | 32.64 | 31.93 | -0.55 | -1.69% | 31.88 | 32.97 | 64850 | 20923.78 | 2.02% |
| 2024-03-18 | 31.90 | 32.48 | 0.69 | 2.17% | 31.59 | 32.48 | 66376 | 21261.43 | 2.07% |
| 2024-03-15 | 31.76 | 31.79 | -0.14 | -0.44% | 31.36 | 31.99 | 52288 | 16533.47 | 1.63% |
| 2024-03-14 | 32.14 | 31.93 | -0.23 | -0.72% | 31.50 | 32.71 | 65525 | 21021.47 | 2.04% |
| 2024-03-13 | 32.47 | 32.16 | -0.25 | -0.77% | 32.05 | 32.47 | 56014 | 18051.27 | 1.75% |
| 2024-03-12 | 32.39 | 32.41 | 0.18 | 0.56% | 31.69 | 32.63 | 93407 | 30145.59 | 2.91% |
| 2024-03-11 | 31.30 | 32.23 | 1.29 | 4.17% | 31.17 | 32.44 | 128057 | 40690.96 | 3.99% |
| 2024-03-08 | 30.09 | 30.94 | 0.86 | 2.86% | 30.09 | 31.08 | 80238 | 24663.14 | 2.50% |
| 2024-03-07 | 30.79 | 30.08 | -0.67 | -2.18% | 30.08 | 31.25 | 67955 | 20817.85 | 2.12% |
| 2024-03-06 | 30.22 | 30.75 | 0.47 | 1.55% | 30.03 | 31.60 | 76601 | 23567.86 | 2.39% |
| 2024-03-05 | 30.67 | 30.28 | -0.61 | -1.97% | 29.99 | 30.69 | 68104 | 20611.84 | 2.12% |
| 2024-03-04 | 31.18 | 30.89 | -0.11 | -0.35% | 30.63 | 31.39 | 63142 | 19529.39 | 1.97% |
| 2024-03-01 | 31.05 | 31.00 | -0.17 | -0.55% | 30.57 | 31.26 | 66290 | 20502.34 | 2.07% |
| 2024-02-29 | 29.57 | 31.17 | 1.56 | 5.27% | 29.39 | 31.17 | 86356 | 26447.76 | 2.69% |
| 2024-02-28 | 31.91 | 29.61 | -1.88 | -5.97% | 29.61 | 32.61 | 125495 | 39286.20 | 3.91% |
| 2024-02-27 | 30.30 | 31.49 | 1.39 | 4.62% | 30.29 | 31.50 | 92613 | 28547.69 | 2.89% |
| 2024-02-26 | 30.04 | 30.10 | 0.21 | 0.70% | 29.42 | 30.61 | 78215 | 23435.96 | 2.44% |
| 2024-02-23 | 29.40 | 29.89 | 0.59 | 2.01% | 29.09 | 30.15 | 68201 | 20225.41 | 2.13% |
| 2024-02-22 | 28.57 | 29.30 | 0.47 | 1.63% | 28.57 | 29.78 | 54943 | 16028.02 | 1.71% |
| 2024-02-21 | 28.45 | 28.83 | 0.18 | 0.63% | 28.01 | 29.98 | 79246 | 23096.80 | 2.47% |
| 2024-02-20 | 28.60 | 28.65 | -0.12 | -0.42% | 28.05 | 28.76 | 48926 | 13871.56 | 1.52% |
| 2024-02-19 | 29.85 | 28.77 | -0.63 | -2.14% | 28.41 | 29.94 | 76589 | 22074.76 | 2.39% |
| 2024-02-08 | 28.29 | 29.40 | 1.52 | 5.45% | 28.11 | 30.25 | 107288 | 31595.65 | 3.34% |
| 2024-02-07 | 26.70 | 27.88 | 1.36 | 5.13% | 26.66 | 28.09 | 99449 | 27487.27 | 3.10% |
| 2024-02-06 | 24.26 | 26.52 | 2.04 | 8.33% | 24.09 | 26.68 | 91222 | 23388.01 | 2.84% |
| 2024-02-05 | 25.52 | 24.48 | -1.20 | -4.67% | 23.30 | 25.67 | 100562 | 24756.35 | 3.13% |
| 2024-02-02 | 26.78 | 25.68 | -1.26 | -4.68% | 24.85 | 27.33 | 77711 | 20270.68 | 2.42% |
| 2024-02-01 | 26.80 | 26.94 | 0.03 | 0.11% | 26.70 | 27.85 | 75095 | 20505.42 | 2.34% |
| 2024-01-31 | 28.16 | 26.91 | -1.25 | -4.44% | 26.90 | 28.69 | 67573 | 18605.50 | 2.11% |
| 2024-01-30 | 28.67 | 28.16 | -0.32 | -1.12% | 28.10 | 29.38 | 73669 | 21194.22 | 2.30% |
| 2024-01-29 | 30.50 | 28.48 | -2.11 | -6.90% | 28.39 | 30.72 | 98470 | 28668.21 | 3.07% |