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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 29.66 | 29.75 | -0.21 | -0.70% | 29.52 | 30.28 | 6498 | 1941.63 | 1.61% |
| 2024-05-07 | 29.44 | 29.96 | 0.52 | 1.77% | 29.29 | 30.25 | 8090 | 2416.54 | 2.01% |
| 2024-05-06 | 29.13 | 29.44 | 0.80 | 2.79% | 29.02 | 29.67 | 9902 | 2910.64 | 2.46% |
| 2024-04-30 | 27.36 | 28.64 | 1.28 | 4.68% | 27.36 | 28.96 | 17091 | 4840.51 | 4.24% |
| 2024-04-29 | 26.80 | 27.36 | 1.95 | 7.67% | 26.69 | 27.49 | 11408 | 3100.43 | 2.83% |
| 2024-04-26 | 25.07 | 25.41 | 0.22 | 0.87% | 24.95 | 25.60 | 2607 | 661.15 | 0.65% |
| 2024-04-25 | 24.95 | 25.19 | 0.19 | 0.76% | 24.91 | 25.23 | 1865 | 468.02 | 0.46% |
| 2024-04-24 | 24.80 | 25.00 | 0.15 | 0.60% | 24.61 | 25.16 | 2173 | 542.62 | 0.54% |
| 2024-04-23 | 24.71 | 24.85 | 0.00 | 0.00% | 24.71 | 25.19 | 1621 | 403.14 | 0.40% |
| 2024-04-22 | 24.20 | 24.85 | 0.30 | 1.22% | 24.20 | 24.99 | 2186 | 540.80 | 0.54% |
| 2024-04-19 | 25.00 | 24.55 | -0.51 | -2.04% | 24.35 | 25.00 | 2674 | 658.52 | 0.66% |
| 2024-04-18 | 25.07 | 25.06 | -0.01 | -0.04% | 24.56 | 25.49 | 3962 | 995.46 | 0.98% |
| 2024-04-17 | 23.81 | 25.07 | 1.45 | 6.14% | 23.81 | 25.20 | 6034 | 1482.36 | 1.50% |
| 2024-04-16 | 24.19 | 23.62 | -0.57 | -2.36% | 22.85 | 24.29 | 6148 | 1450.86 | 1.53% |
| 2024-04-15 | 24.82 | 24.19 | -0.63 | -2.54% | 23.96 | 25.28 | 4778 | 1165.46 | 1.19% |
| 2024-04-12 | 25.00 | 24.82 | -0.31 | -1.23% | 24.74 | 25.19 | 1967 | 490.12 | 0.49% |
| 2024-04-11 | 25.00 | 25.13 | 0.09 | 0.36% | 24.60 | 25.52 | 2760 | 694.19 | 0.69% |
| 2024-04-10 | 25.77 | 25.04 | -0.73 | -2.83% | 24.92 | 25.77 | 2371 | 597.64 | 0.59% |
| 2024-04-09 | 25.15 | 25.77 | 0.72 | 2.87% | 24.95 | 25.78 | 2869 | 731.37 | 0.71% |
| 2024-04-08 | 25.88 | 25.05 | -0.75 | -2.91% | 25.01 | 26.03 | 3539 | 896.56 | 0.88% |
| 2024-04-03 | 26.38 | 25.80 | -0.20 | -0.77% | 25.53 | 26.38 | 2352 | 607.76 | 0.58% |
| 2024-04-02 | 25.93 | 26.00 | -0.15 | -0.57% | 25.79 | 26.21 | 2276 | 590.71 | 0.57% |
| 2024-04-01 | 25.66 | 26.15 | 0.37 | 1.44% | 25.66 | 26.30 | 3017 | 782.79 | 0.75% |
| 2024-03-29 | 25.46 | 25.78 | 0.26 | 1.02% | 25.31 | 25.82 | 2683 | 687.26 | 0.67% |
| 2024-03-28 | 24.66 | 25.52 | 0.73 | 2.94% | 24.56 | 25.64 | 3354 | 848.72 | 0.83% |
| 2024-03-27 | 25.59 | 24.79 | -0.51 | -2.02% | 24.78 | 25.74 | 3028 | 765.62 | 0.75% |
| 2024-03-26 | 25.60 | 25.30 | -0.38 | -1.48% | 25.23 | 25.74 | 3498 | 888.66 | 0.87% |
| 2024-03-25 | 25.83 | 25.68 | -0.28 | -1.08% | 25.66 | 26.07 | 3697 | 952.81 | 0.92% |
| 2024-03-22 | 26.66 | 25.96 | -0.66 | -2.48% | 25.94 | 26.69 | 3832 | 1004.54 | 0.95% |
| 2024-03-21 | 27.07 | 26.62 | -0.44 | -1.63% | 26.49 | 27.24 | 3616 | 969.24 | 0.90% |
| 2024-03-20 | 26.74 | 27.06 | 0.49 | 1.84% | 26.36 | 27.07 | 3791 | 1017.53 | 0.94% |
| 2024-03-19 | 26.72 | 26.57 | -0.07 | -0.26% | 26.46 | 26.93 | 6102 | 1624.58 | 1.52% |
| 2024-03-18 | 26.34 | 26.64 | 0.58 | 2.23% | 26.12 | 26.66 | 5792 | 1532.82 | 1.44% |
| 2024-03-15 | 26.20 | 26.06 | 0.12 | 0.46% | 25.81 | 26.40 | 3484 | 906.50 | 0.87% |
| 2024-03-14 | 26.46 | 25.94 | -0.29 | -1.11% | 25.72 | 26.73 | 3136 | 822.06 | 0.78% |
| 2024-03-13 | 26.29 | 26.23 | -0.01 | -0.04% | 25.86 | 26.34 | 2162 | 564.71 | 0.54% |
| 2024-03-12 | 25.98 | 26.24 | 0.45 | 1.74% | 25.75 | 26.30 | 3880 | 1013.63 | 0.96% |
| 2024-03-11 | 25.21 | 25.79 | 0.60 | 2.38% | 25.10 | 25.86 | 3633 | 924.99 | 0.90% |
| 2024-03-08 | 25.02 | 25.19 | 0.17 | 0.68% | 24.87 | 25.25 | 4116 | 1033.28 | 1.02% |
| 2024-03-07 | 25.31 | 25.02 | -0.45 | -1.77% | 25.02 | 25.79 | 3533 | 894.03 | 0.88% |
| 2024-03-06 | 25.54 | 25.47 | 0.21 | 0.83% | 24.99 | 25.63 | 3242 | 820.64 | 0.81% |
| 2024-03-05 | 26.10 | 25.26 | -0.65 | -2.51% | 25.20 | 26.10 | 4527 | 1152.59 | 1.12% |
| 2024-03-04 | 26.02 | 25.91 | -0.11 | -0.42% | 25.86 | 26.50 | 4355 | 1133.58 | 1.08% |
| 2024-03-01 | 26.30 | 26.02 | -0.24 | -0.91% | 25.95 | 26.45 | 5601 | 1462.15 | 1.39% |
| 2024-02-29 | 25.88 | 26.26 | 0.23 | 0.88% | 25.60 | 26.48 | 5892 | 1538.04 | 1.46% |
| 2024-02-28 | 27.50 | 26.03 | -1.44 | -5.24% | 26.00 | 27.94 | 7054 | 1900.00 | 1.75% |
| 2024-02-27 | 26.79 | 27.47 | 0.68 | 2.54% | 26.66 | 27.48 | 6166 | 1675.90 | 1.53% |
| 2024-02-26 | 26.86 | 26.79 | 0.18 | 0.68% | 26.43 | 27.27 | 5880 | 1578.38 | 1.46% |
| 2024-02-23 | 26.46 | 26.61 | 0.51 | 1.95% | 26.00 | 26.68 | 5654 | 1487.00 | 1.40% |
| 2024-02-22 | 25.85 | 26.10 | 0.17 | 0.66% | 25.70 | 26.25 | 3224 | 838.27 | 0.80% |
| 2024-02-21 | 26.10 | 25.93 | -0.17 | -0.65% | 25.41 | 26.79 | 6156 | 1613.71 | 1.53% |
| 2024-02-20 | 25.63 | 26.10 | 0.43 | 1.68% | 25.37 | 26.78 | 4872 | 1281.51 | 1.21% |
| 2024-02-19 | 25.63 | 25.67 | 0.37 | 1.46% | 25.30 | 26.41 | 4475 | 1153.77 | 1.11% |
| 2024-02-08 | 23.52 | 25.30 | 2.10 | 9.05% | 23.00 | 25.65 | 8222 | 2020.05 | 2.04% |
| 2024-02-07 | 23.89 | 23.20 | -0.70 | -2.93% | 22.78 | 23.89 | 7245 | 1687.80 | 1.80% |
| 2024-02-06 | 23.07 | 23.90 | 0.57 | 2.44% | 22.23 | 24.51 | 9666 | 2230.90 | 2.40% |
| 2024-02-05 | 25.01 | 23.33 | -1.71 | -6.83% | 22.26 | 25.02 | 10150 | 2350.39 | 2.52% |
| 2024-02-02 | 25.57 | 25.04 | -0.86 | -3.32% | 24.71 | 26.35 | 6419 | 1624.79 | 1.59% |
| 2024-02-01 | 26.51 | 25.90 | -0.61 | -2.30% | 25.52 | 26.77 | 5240 | 1367.87 | 1.30% |
| 2024-01-31 | 26.40 | 26.51 | -0.12 | -0.45% | 25.61 | 27.00 | 8888 | 2346.81 | 2.21% |
| 2024-01-30 | 26.80 | 26.63 | -0.19 | -0.71% | 26.20 | 27.48 | 5207 | 1399.58 | 1.29% |