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 | 28.33 | 27.87 | -0.46 | -1.62% | 27.84 | 28.69 | 6482 | 1820.33 | 0.59% |
| 2024-05-13 | 28.15 | 28.33 | -0.52 | -1.80% | 27.62 | 28.77 | 6422 | 1816.76 | 0.58% |
| 2024-05-10 | 29.77 | 28.85 | -0.77 | -2.60% | 28.69 | 30.08 | 7186 | 2088.94 | 0.65% |
| 2024-05-09 | 29.01 | 29.62 | 0.58 | 2.00% | 28.99 | 29.86 | 6582 | 1946.31 | 0.60% |
| 2024-05-08 | 29.75 | 29.04 | -0.56 | -1.89% | 29.04 | 29.75 | 5881 | 1717.34 | 0.53% |
| 2024-05-07 | 28.80 | 29.60 | 0.45 | 1.54% | 28.78 | 29.79 | 7145 | 2105.22 | 0.65% |
| 2024-05-06 | 29.28 | 29.15 | 0.10 | 0.34% | 28.95 | 30.12 | 9471 | 2770.00 | 0.86% |
| 2024-04-30 | 29.50 | 29.05 | -0.62 | -2.09% | 29.04 | 29.92 | 7090 | 2074.99 | 0.64% |
| 2024-04-29 | 28.95 | 29.67 | 0.28 | 0.95% | 28.95 | 30.21 | 11189 | 3318.37 | 1.02% |
| 2024-04-26 | 27.48 | 29.39 | 1.91 | 6.95% | 27.12 | 29.48 | 8271 | 2369.27 | 0.82% |
| 2024-04-25 | 27.28 | 27.48 | 0.31 | 1.14% | 27.01 | 28.08 | 5719 | 1576.60 | 0.57% |
| 2024-04-24 | 26.30 | 27.17 | 1.13 | 4.34% | 26.02 | 27.19 | 6190 | 1655.90 | 0.62% |
| 2024-04-23 | 25.78 | 26.04 | 0.26 | 1.01% | 25.00 | 26.50 | 5344 | 1391.02 | 0.53% |
| 2024-04-22 | 25.41 | 25.78 | 0.18 | 0.70% | 24.40 | 26.18 | 4992 | 1267.54 | 0.50% |
| 2024-04-19 | 26.71 | 25.60 | -1.15 | -4.30% | 25.60 | 26.71 | 7296 | 1891.72 | 0.73% |
| 2024-04-18 | 27.45 | 26.75 | -0.28 | -1.04% | 26.00 | 27.50 | 6736 | 1804.11 | 0.67% |
| 2024-04-17 | 25.00 | 27.03 | 2.83 | 11.69% | 24.88 | 27.09 | 9968 | 2608.60 | 0.99% |
| 2024-04-16 | 26.81 | 24.20 | -2.72 | -10.10% | 24.10 | 26.81 | 14096 | 3491.15 | 1.40% |
| 2024-04-15 | 28.18 | 26.92 | -1.26 | -4.47% | 26.58 | 28.74 | 10156 | 2769.75 | 1.01% |
| 2024-04-12 | 28.22 | 28.18 | -0.04 | -0.14% | 28.11 | 28.83 | 5465 | 1554.10 | 0.54% |
| 2024-04-11 | 28.42 | 28.22 | -0.50 | -1.74% | 28.13 | 28.97 | 9762 | 2792.37 | 0.97% |
| 2024-04-10 | 30.52 | 28.72 | -1.36 | -4.52% | 28.51 | 30.52 | 6440 | 1869.95 | 0.64% |
| 2024-04-09 | 29.00 | 30.08 | 0.67 | 2.28% | 28.95 | 30.16 | 6652 | 1965.27 | 0.66% |
| 2024-04-08 | 30.69 | 29.41 | -0.59 | -1.97% | 29.31 | 31.36 | 9286 | 2758.62 | 0.93% |
| 2024-04-03 | 30.12 | 30.00 | -0.04 | -0.13% | 29.21 | 30.46 | 8187 | 2439.91 | 0.82% |
| 2024-04-02 | 31.01 | 30.04 | -0.52 | -1.70% | 29.63 | 31.32 | 7870 | 2363.48 | 0.78% |
| 2024-04-01 | 30.13 | 30.56 | 0.43 | 1.43% | 29.82 | 30.84 | 6723 | 2047.52 | 0.67% |
| 2024-03-29 | 29.20 | 30.13 | 1.29 | 4.47% | 28.35 | 30.16 | 9296 | 2701.51 | 0.93% |
| 2024-03-28 | 28.09 | 28.84 | 0.68 | 2.41% | 27.79 | 29.40 | 8259 | 2373.00 | 0.82% |
| 2024-03-27 | 29.76 | 28.16 | -1.44 | -4.86% | 28.16 | 29.90 | 10525 | 3023.74 | 1.05% |
| 2024-03-26 | 29.84 | 29.60 | -0.13 | -0.44% | 29.20 | 30.38 | 10325 | 3063.76 | 1.03% |
| 2024-03-25 | 31.02 | 29.73 | -1.42 | -4.56% | 29.71 | 31.29 | 10553 | 3209.37 | 1.05% |
| 2024-03-22 | 31.79 | 31.15 | -0.68 | -2.14% | 31.01 | 32.27 | 7593 | 2396.01 | 0.76% |
| 2024-03-21 | 31.93 | 31.83 | -0.02 | -0.06% | 31.12 | 32.54 | 9360 | 2979.90 | 0.93% |
| 2024-03-20 | 31.87 | 31.85 | 0.06 | 0.19% | 31.20 | 32.06 | 8510 | 2691.15 | 0.85% |
| 2024-03-19 | 31.56 | 31.79 | 0.30 | 0.95% | 31.27 | 32.25 | 10404 | 3313.90 | 1.04% |
| 2024-03-18 | 30.61 | 31.49 | 0.76 | 2.47% | 30.61 | 31.49 | 8399 | 2613.66 | 0.84% |
| 2024-03-15 | 30.10 | 30.73 | 0.21 | 0.69% | 30.01 | 30.79 | 8238 | 2499.64 | 0.82% |
| 2024-03-14 | 31.07 | 30.52 | -0.87 | -2.77% | 29.82 | 31.40 | 11647 | 3549.93 | 1.16% |
| 2024-03-13 | 31.25 | 31.39 | 0.70 | 2.28% | 30.96 | 31.95 | 13245 | 4177.55 | 1.32% |
| 2024-03-12 | 30.25 | 30.69 | 0.49 | 1.62% | 30.25 | 31.24 | 8350 | 2562.63 | 0.83% |
| 2024-03-11 | 29.74 | 30.20 | 0.46 | 1.55% | 29.35 | 30.20 | 6909 | 2062.99 | 0.69% |
| 2024-03-08 | 28.93 | 29.74 | 0.83 | 2.87% | 28.90 | 29.89 | 9494 | 2803.21 | 0.95% |
| 2024-03-07 | 29.99 | 28.91 | -0.71 | -2.40% | 28.88 | 30.28 | 8256 | 2434.92 | 0.82% |
| 2024-03-06 | 29.00 | 29.62 | -0.04 | -0.13% | 28.90 | 29.99 | 8544 | 2520.57 | 0.85% |
| 2024-03-05 | 30.10 | 29.66 | -0.73 | -2.40% | 29.30 | 30.54 | 10138 | 3036.98 | 1.01% |
| 2024-03-04 | 30.28 | 30.39 | 0.09 | 0.30% | 29.39 | 31.10 | 13469 | 4082.20 | 1.34% |
| 2024-03-01 | 29.50 | 30.30 | 0.80 | 2.71% | 29.50 | 30.62 | 15636 | 4712.27 | 1.56% |
| 2024-02-29 | 27.45 | 29.50 | 1.67 | 6.00% | 27.30 | 29.52 | 16103 | 4643.25 | 1.60% |
| 2024-02-28 | 30.84 | 27.83 | -3.04 | -9.85% | 27.80 | 31.75 | 22600 | 6724.92 | 2.25% |
| 2024-02-27 | 29.36 | 30.87 | 1.13 | 3.80% | 28.87 | 30.90 | 12673 | 3817.60 | 1.26% |
| 2024-02-26 | 28.80 | 29.74 | 0.86 | 2.98% | 28.50 | 30.50 | 14141 | 4177.87 | 1.41% |
| 2024-02-23 | 28.24 | 28.88 | 1.12 | 4.03% | 27.65 | 29.17 | 15743 | 4457.89 | 1.57% |
| 2024-02-22 | 26.58 | 27.76 | 0.59 | 2.17% | 26.55 | 27.91 | 14602 | 4023.56 | 1.45% |
| 2024-02-21 | 26.80 | 27.17 | 0.51 | 1.91% | 26.31 | 28.43 | 20310 | 5611.07 | 2.02% |
| 2024-02-20 | 26.14 | 26.66 | 0.39 | 1.48% | 25.23 | 26.88 | 15589 | 4046.07 | 1.55% |
| 2024-02-19 | 25.84 | 26.27 | 0.67 | 2.62% | 25.70 | 27.56 | 24553 | 6503.98 | 2.45% |
| 2024-02-08 | 20.88 | 25.60 | 4.17 | 19.46% | 20.88 | 25.60 | 27933 | 6556.65 | 2.78% |
| 2024-02-07 | 22.50 | 21.43 | -1.06 | -4.71% | 21.00 | 23.34 | 25177 | 5569.62 | 2.51% |
| 2024-02-06 | 21.53 | 22.49 | 0.46 | 2.09% | 20.18 | 23.35 | 23080 | 5003.21 | 2.30% |
| 2024-02-05 | 24.70 | 22.03 | -3.14 | -12.48% | 21.05 | 25.00 | 21353 | 4827.26 | 2.13% |