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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 28.42 | 28.04 | -0.03 | -0.11% | 27.89 | 28.48 | 10712 | 3019.21 | 0.57% |
| 2024-05-13 | 28.69 | 28.07 | -0.39 | -1.37% | 27.95 | 28.69 | 10712 | 3019.03 | 0.57% |
| 2024-05-10 | 29.04 | 28.46 | -0.50 | -1.73% | 28.00 | 29.04 | 18077 | 5137.86 | 0.96% |
| 2024-05-09 | 29.35 | 28.96 | -0.11 | -0.38% | 28.66 | 29.46 | 14961 | 4342.55 | 0.79% |
| 2024-05-08 | 28.29 | 29.07 | 0.78 | 2.76% | 28.00 | 30.20 | 36997 | 10893.51 | 1.96% |
| 2024-05-07 | 27.29 | 28.29 | 1.00 | 3.66% | 27.10 | 28.49 | 24365 | 6839.61 | 1.29% |
| 2024-05-06 | 27.03 | 27.29 | 0.62 | 2.32% | 26.76 | 27.44 | 16213 | 4407.95 | 0.86% |
| 2024-04-30 | 26.83 | 26.67 | 0.15 | 0.57% | 26.29 | 26.88 | 12369 | 3297.15 | 0.65% |
| 2024-04-29 | 26.36 | 26.52 | 0.47 | 1.80% | 26.00 | 26.91 | 18558 | 4909.71 | 0.98% |
| 2024-04-26 | 26.48 | 26.05 | -0.35 | -1.33% | 25.70 | 26.54 | 24963 | 6508.50 | 1.32% |
| 2024-04-25 | 24.81 | 26.40 | 1.27 | 5.05% | 24.70 | 26.69 | 30450 | 7966.30 | 1.61% |
| 2024-04-24 | 24.80 | 25.13 | 0.32 | 1.29% | 24.68 | 25.50 | 21324 | 5334.00 | 1.13% |
| 2024-04-23 | 23.32 | 24.81 | 1.68 | 7.26% | 23.32 | 25.18 | 24007 | 5854.90 | 1.27% |
| 2024-04-22 | 22.01 | 23.13 | 1.01 | 4.57% | 21.81 | 23.45 | 14931 | 3433.68 | 0.79% |
| 2024-04-19 | 22.81 | 22.12 | -0.96 | -4.16% | 21.90 | 23.03 | 15868 | 3532.51 | 0.84% |
| 2024-04-18 | 22.58 | 23.08 | 0.49 | 2.17% | 22.40 | 23.45 | 10949 | 2528.74 | 0.58% |
| 2024-04-17 | 21.87 | 22.59 | 0.98 | 4.53% | 21.87 | 23.16 | 15312 | 3463.61 | 0.81% |
| 2024-04-16 | 22.91 | 21.61 | -1.32 | -5.76% | 21.60 | 23.02 | 18617 | 4089.15 | 0.98% |
| 2024-04-15 | 23.99 | 22.93 | -0.94 | -3.94% | 22.58 | 24.20 | 17514 | 4070.19 | 0.93% |
| 2024-04-12 | 23.96 | 23.87 | -0.09 | -0.38% | 23.81 | 24.28 | 6773 | 1630.26 | 0.36% |
| 2024-04-11 | 23.58 | 23.96 | 0.16 | 0.67% | 23.50 | 24.15 | 6452 | 1544.65 | 0.34% |
| 2024-04-10 | 24.27 | 23.80 | -0.70 | -2.86% | 23.54 | 24.51 | 9972 | 2384.35 | 0.53% |
| 2024-04-09 | 24.08 | 24.50 | 0.42 | 1.74% | 23.70 | 24.50 | 9056 | 2182.09 | 0.48% |
| 2024-04-08 | 24.77 | 24.08 | -0.75 | -3.02% | 24.06 | 24.97 | 11215 | 2719.99 | 0.59% |
| 2024-04-03 | 24.55 | 24.83 | -0.01 | -0.04% | 24.55 | 25.36 | 8078 | 2016.07 | 0.43% |
| 2024-04-02 | 25.28 | 24.84 | -0.46 | -1.82% | 24.70 | 25.28 | 7801 | 1938.44 | 0.41% |
| 2024-04-01 | 24.65 | 25.30 | 0.88 | 3.60% | 24.38 | 25.44 | 13083 | 3247.17 | 0.69% |
| 2024-03-29 | 24.62 | 24.42 | -0.41 | -1.65% | 24.14 | 24.87 | 13158 | 3205.75 | 0.70% |
| 2024-03-28 | 24.21 | 24.83 | 0.45 | 1.85% | 24.20 | 25.39 | 10733 | 2670.48 | 0.57% |
| 2024-03-27 | 25.21 | 24.38 | -0.83 | -3.29% | 24.38 | 25.54 | 14039 | 3486.46 | 0.74% |
| 2024-03-26 | 24.91 | 25.21 | 0.26 | 1.04% | 24.75 | 25.52 | 10738 | 2695.23 | 0.57% |
| 2024-03-25 | 26.04 | 24.95 | -1.24 | -4.73% | 24.93 | 26.39 | 19719 | 5062.33 | 1.04% |
| 2024-03-22 | 26.17 | 26.19 | -0.09 | -0.34% | 25.69 | 26.57 | 14323 | 3730.40 | 0.76% |
| 2024-03-21 | 26.55 | 26.28 | -0.29 | -1.09% | 26.00 | 26.70 | 15578 | 4099.36 | 0.82% |
| 2024-03-20 | 26.60 | 26.57 | -0.11 | -0.41% | 26.50 | 27.15 | 13734 | 3665.09 | 0.73% |
| 2024-03-19 | 27.22 | 26.68 | -0.61 | -2.24% | 26.60 | 27.34 | 10477 | 2822.39 | 0.55% |
| 2024-03-18 | 26.68 | 27.29 | 0.55 | 2.06% | 26.47 | 27.37 | 20326 | 5453.24 | 1.07% |
| 2024-03-15 | 26.97 | 26.74 | -0.56 | -2.05% | 26.15 | 27.50 | 23310 | 6233.22 | 1.23% |
| 2024-03-14 | 26.99 | 27.30 | 1.46 | 5.65% | 26.91 | 28.38 | 44637 | 12297.73 | 2.36% |
| 2024-03-13 | 25.80 | 25.84 | 0.29 | 1.14% | 25.46 | 26.10 | 16374 | 4223.15 | 0.87% |
| 2024-03-12 | 25.37 | 25.55 | 0.34 | 1.35% | 25.21 | 25.94 | 14461 | 3705.19 | 0.76% |
| 2024-03-11 | 24.40 | 25.21 | 0.82 | 3.36% | 24.10 | 25.37 | 14702 | 3662.74 | 0.78% |
| 2024-03-08 | 24.06 | 24.39 | 0.17 | 0.70% | 24.00 | 24.53 | 8539 | 2068.95 | 0.45% |
| 2024-03-07 | 24.60 | 24.22 | -0.40 | -1.62% | 24.13 | 24.75 | 11268 | 2754.49 | 0.60% |
| 2024-03-06 | 24.61 | 24.62 | 0.02 | 0.08% | 24.47 | 25.05 | 12028 | 2963.14 | 0.64% |
| 2024-03-05 | 25.16 | 24.60 | -0.80 | -3.15% | 24.52 | 25.39 | 11072 | 2756.48 | 0.59% |
| 2024-03-04 | 24.99 | 25.40 | 0.37 | 1.48% | 24.71 | 25.67 | 20412 | 5138.50 | 1.08% |
| 2024-03-01 | 24.93 | 25.03 | 0.12 | 0.48% | 24.31 | 25.48 | 20046 | 4985.74 | 1.06% |
| 2024-02-29 | 23.92 | 24.91 | 0.65 | 2.68% | 23.78 | 25.06 | 19708 | 4832.43 | 1.04% |
| 2024-02-28 | 26.38 | 24.26 | -1.71 | -6.58% | 24.18 | 26.88 | 24805 | 6314.53 | 1.31% |
| 2024-02-27 | 25.26 | 25.97 | 0.36 | 1.41% | 25.26 | 26.03 | 16496 | 4233.24 | 0.87% |
| 2024-02-26 | 25.13 | 25.61 | 0.68 | 2.73% | 25.13 | 26.38 | 29611 | 7612.44 | 1.57% |
| 2024-02-23 | 25.00 | 24.93 | 0.13 | 0.52% | 24.04 | 25.00 | 16877 | 4133.98 | 0.89% |
| 2024-02-22 | 23.76 | 24.80 | 1.04 | 4.38% | 23.69 | 25.10 | 20074 | 4942.88 | 1.06% |
| 2024-02-21 | 23.07 | 23.76 | 0.27 | 1.15% | 23.07 | 24.55 | 18446 | 4424.56 | 0.98% |
| 2024-02-20 | 23.70 | 23.49 | -0.34 | -1.43% | 23.02 | 24.40 | 24185 | 5694.10 | 1.28% |
| 2024-02-19 | 23.50 | 23.83 | 0.39 | 1.66% | 23.31 | 24.96 | 26564 | 6355.73 | 1.40% |
| 2024-02-08 | 20.58 | 23.44 | 2.93 | 14.29% | 20.09 | 24.30 | 35975 | 7972.36 | 1.90% |
| 2024-02-07 | 20.45 | 20.51 | 0.25 | 1.23% | 19.80 | 21.47 | 25381 | 5277.94 | 1.34% |
| 2024-02-06 | 18.48 | 20.26 | 1.69 | 9.10% | 17.49 | 21.31 | 27561 | 5322.28 | 1.46% |
| 2024-02-05 | 20.30 | 18.57 | -1.93 | -9.41% | 17.77 | 20.30 | 31937 | 6068.33 | 1.69% |