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 | 28.99 | 28.09 | -0.81 | -2.80% | 28.00 | 28.99 | 22451 | 6363.43 | 1.07% |
| 2024-05-09 | 28.50 | 28.90 | 0.45 | 1.58% | 28.35 | 29.33 | 28853 | 8358.00 | 1.37% |
| 2024-05-08 | 28.24 | 28.45 | 0.11 | 0.39% | 28.17 | 28.90 | 27710 | 7878.36 | 1.32% |
| 2024-05-07 | 29.12 | 28.34 | -1.01 | -3.44% | 28.00 | 29.28 | 54974 | 15679.57 | 2.61% |
| 2024-05-06 | 29.09 | 29.35 | 0.55 | 1.91% | 28.91 | 29.95 | 36011 | 10588.69 | 1.71% |
| 2024-04-30 | 29.65 | 28.80 | 0.27 | 0.95% | 28.40 | 29.70 | 47258 | 13662.45 | 2.25% |
| 2024-04-29 | 27.79 | 28.53 | 1.33 | 4.89% | 27.79 | 28.90 | 49369 | 14007.62 | 2.35% |
| 2024-04-26 | 27.63 | 27.20 | -0.12 | -0.44% | 27.05 | 27.85 | 31222 | 8579.92 | 1.48% |
| 2024-04-25 | 27.75 | 27.32 | -0.53 | -1.90% | 27.30 | 27.84 | 20516 | 5655.98 | 0.98% |
| 2024-04-24 | 27.48 | 27.85 | 0.65 | 2.39% | 27.08 | 28.17 | 29339 | 8093.86 | 1.40% |
| 2024-04-23 | 26.90 | 27.20 | 0.51 | 1.91% | 26.52 | 27.59 | 30382 | 8245.02 | 1.44% |
| 2024-04-22 | 26.90 | 26.69 | -0.45 | -1.66% | 26.25 | 27.33 | 16280 | 4350.44 | 0.77% |
| 2024-04-19 | 27.00 | 27.14 | -0.16 | -0.59% | 26.71 | 27.58 | 26834 | 7280.04 | 1.28% |
| 2024-04-18 | 26.50 | 27.30 | 0.46 | 1.71% | 26.05 | 27.96 | 52007 | 14156.47 | 2.47% |
| 2024-04-17 | 25.35 | 26.84 | 2.16 | 8.75% | 25.25 | 26.87 | 52887 | 13742.92 | 2.52% |
| 2024-04-16 | 24.66 | 24.68 | 0.06 | 0.24% | 23.63 | 25.61 | 42792 | 10532.76 | 2.04% |
| 2024-04-15 | 25.26 | 24.62 | -0.73 | -2.88% | 23.97 | 25.88 | 34239 | 8479.98 | 1.63% |
| 2024-04-12 | 25.91 | 25.35 | -0.48 | -1.86% | 25.33 | 26.24 | 19881 | 5113.87 | 0.95% |
| 2024-04-11 | 25.58 | 25.83 | -0.09 | -0.35% | 25.52 | 26.53 | 25660 | 6683.65 | 1.22% |
| 2024-04-10 | 27.29 | 25.92 | -1.39 | -5.09% | 25.85 | 27.54 | 27480 | 7241.91 | 1.31% |
| 2024-04-09 | 26.68 | 27.31 | 0.40 | 1.49% | 26.68 | 27.85 | 26865 | 7342.26 | 1.28% |
| 2024-04-08 | 26.91 | 26.91 | 0.01 | 0.04% | 26.21 | 27.49 | 29984 | 8061.19 | 1.43% |
| 2024-04-03 | 27.23 | 26.90 | -0.43 | -1.57% | 26.07 | 27.36 | 32972 | 8788.84 | 1.57% |
| 2024-04-02 | 27.66 | 27.33 | -0.33 | -1.19% | 27.03 | 27.74 | 21647 | 5909.57 | 1.03% |
| 2024-04-01 | 27.31 | 27.66 | 0.63 | 2.33% | 26.88 | 28.22 | 43480 | 11954.40 | 2.07% |
| 2024-03-29 | 27.29 | 27.03 | -0.17 | -0.63% | 26.27 | 27.54 | 34970 | 9361.17 | 1.66% |
| 2024-03-28 | 27.25 | 27.20 | -0.03 | -0.11% | 27.00 | 28.22 | 43768 | 12074.79 | 2.08% |
| 2024-03-27 | 27.86 | 27.23 | -0.91 | -3.23% | 26.81 | 28.30 | 38359 | 10487.09 | 1.82% |
| 2024-03-26 | 29.01 | 28.14 | -1.76 | -5.89% | 27.29 | 30.00 | 71325 | 20119.53 | 3.39% |
| 2024-03-25 | 30.17 | 29.90 | -0.29 | -0.96% | 29.81 | 31.35 | 26366 | 8065.06 | 1.46% |
| 2024-03-22 | 30.90 | 30.19 | -0.81 | -2.61% | 30.00 | 30.90 | 19285 | 5859.88 | 1.07% |
| 2024-03-21 | 30.50 | 31.00 | 0.27 | 0.88% | 30.50 | 31.49 | 26359 | 8149.99 | 1.46% |
| 2024-03-20 | 31.31 | 30.73 | -0.93 | -2.94% | 30.18 | 31.81 | 30137 | 9270.80 | 1.67% |
| 2024-03-19 | 32.66 | 31.66 | -1.50 | -4.52% | 31.48 | 32.79 | 30480 | 9759.70 | 1.68% |
| 2024-03-18 | 33.30 | 33.16 | -0.24 | -0.72% | 32.25 | 33.50 | 39435 | 12917.18 | 2.18% |
| 2024-03-15 | 31.40 | 33.40 | 1.64 | 5.16% | 31.40 | 33.65 | 30639 | 10069.19 | 1.69% |
| 2024-03-14 | 31.83 | 31.76 | -0.08 | -0.25% | 31.21 | 32.98 | 18710 | 6021.12 | 1.03% |
| 2024-03-13 | 32.20 | 31.84 | -0.50 | -1.55% | 31.74 | 32.78 | 17430 | 5619.87 | 0.96% |
| 2024-03-12 | 31.70 | 32.34 | 0.76 | 2.41% | 31.52 | 32.78 | 28281 | 9127.79 | 1.56% |
| 2024-03-11 | 30.64 | 31.58 | 0.64 | 2.07% | 30.30 | 31.72 | 17077 | 5324.72 | 0.94% |
| 2024-03-08 | 30.49 | 30.94 | 0.15 | 0.49% | 30.11 | 31.16 | 15142 | 4636.50 | 0.84% |
| 2024-03-07 | 31.68 | 30.79 | -0.54 | -1.72% | 30.32 | 32.20 | 20547 | 6393.14 | 1.14% |
| 2024-03-06 | 30.51 | 31.33 | 0.43 | 1.39% | 30.38 | 31.89 | 27945 | 8722.32 | 1.54% |
| 2024-03-05 | 32.36 | 30.90 | -1.47 | -4.54% | 30.78 | 32.36 | 18704 | 5855.72 | 1.03% |
| 2024-03-04 | 31.84 | 32.37 | 0.67 | 2.11% | 30.61 | 32.58 | 24959 | 7899.58 | 1.38% |
| 2024-03-01 | 31.98 | 31.70 | -0.34 | -1.06% | 31.30 | 32.19 | 26470 | 8376.27 | 1.46% |
| 2024-02-29 | 30.30 | 32.04 | 0.94 | 3.02% | 30.30 | 32.10 | 26194 | 8269.74 | 1.45% |
| 2024-02-28 | 33.80 | 31.10 | -2.88 | -8.48% | 30.88 | 33.80 | 39769 | 12829.99 | 2.20% |
| 2024-02-27 | 33.52 | 33.98 | -0.22 | -0.64% | 32.40 | 34.05 | 38320 | 12719.67 | 2.12% |
| 2024-02-26 | 33.65 | 34.20 | 2.00 | 6.21% | 33.00 | 36.99 | 39394 | 13554.29 | 2.18% |
| 2024-02-23 | 30.06 | 32.20 | 2.40 | 8.05% | 30.06 | 32.35 | 40044 | 12611.73 | 2.21% |
| 2024-02-22 | 29.20 | 29.80 | 0.15 | 0.51% | 29.20 | 30.06 | 15334 | 4542.52 | 0.85% |
| 2024-02-21 | 28.00 | 29.65 | 1.01 | 3.53% | 27.50 | 30.50 | 31958 | 9500.83 | 1.77% |
| 2024-02-20 | 28.15 | 28.64 | 0.49 | 1.74% | 27.61 | 28.72 | 20158 | 5695.07 | 1.11% |
| 2024-02-19 | 28.60 | 28.15 | 0.15 | 0.54% | 27.81 | 29.89 | 34261 | 9873.37 | 1.89% |
| 2024-02-08 | 24.61 | 28.00 | 3.23 | 13.04% | 24.61 | 28.50 | 40713 | 10855.19 | 2.25% |
| 2024-02-07 | 25.91 | 24.77 | -1.40 | -5.35% | 24.36 | 26.98 | 23101 | 5954.99 | 1.28% |
| 2024-02-06 | 23.88 | 26.17 | 2.17 | 9.04% | 22.36 | 27.21 | 25593 | 6356.16 | 1.41% |
| 2024-02-05 | 24.70 | 24.00 | -0.97 | -3.88% | 22.55 | 24.92 | 22900 | 5427.82 | 1.27% |
| 2024-02-02 | 26.20 | 24.97 | -0.95 | -3.67% | 24.00 | 26.64 | 18487 | 4683.17 | 1.02% |