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 | 28.81 | 27.94 | 0.18 | 0.65% | 27.53 | 29.55 | 17699 | 5031.04 | 3.57% |
| 2024-05-07 | 27.55 | 27.76 | 0.48 | 1.76% | 27.09 | 27.95 | 7835 | 2159.14 | 1.58% |
| 2024-05-06 | 27.73 | 27.28 | -0.05 | -0.18% | 26.89 | 27.74 | 9020 | 2458.08 | 1.82% |
| 2024-04-30 | 26.99 | 27.33 | 0.29 | 1.07% | 26.55 | 27.60 | 11470 | 3107.01 | 2.31% |
| 2024-04-29 | 25.41 | 27.04 | 1.78 | 7.05% | 25.13 | 27.15 | 18464 | 4911.96 | 3.72% |
| 2024-04-26 | 24.29 | 25.26 | 0.12 | 0.48% | 23.60 | 25.75 | 19004 | 4725.62 | 3.83% |
| 2024-04-25 | 24.84 | 25.14 | 0.51 | 2.07% | 24.34 | 25.49 | 13767 | 3457.60 | 2.76% |
| 2024-04-24 | 24.42 | 24.63 | 0.61 | 2.54% | 24.05 | 24.85 | 9726 | 2386.59 | 1.95% |
| 2024-04-23 | 23.83 | 24.02 | 0.54 | 2.30% | 23.50 | 24.55 | 11071 | 2656.22 | 2.22% |
| 2024-04-22 | 23.57 | 23.48 | -0.09 | -0.38% | 22.23 | 23.95 | 12912 | 2999.44 | 2.59% |
| 2024-04-19 | 24.07 | 23.57 | -0.28 | -1.17% | 22.81 | 24.07 | 12292 | 2876.62 | 2.47% |
| 2024-04-18 | 23.88 | 23.85 | -0.03 | -0.13% | 23.25 | 24.65 | 13402 | 3218.24 | 2.69% |
| 2024-04-17 | 22.90 | 23.88 | 1.58 | 7.09% | 22.63 | 23.95 | 16732 | 3930.05 | 3.36% |
| 2024-04-16 | 23.48 | 22.30 | -1.66 | -6.93% | 21.82 | 23.52 | 22077 | 4964.42 | 4.43% |
| 2024-04-15 | 26.02 | 23.96 | -2.06 | -7.92% | 23.07 | 26.28 | 27386 | 6654.07 | 5.50% |
| 2024-04-12 | 26.75 | 26.02 | -0.69 | -2.58% | 25.90 | 27.29 | 12181 | 3226.31 | 2.45% |
| 2024-04-11 | 26.35 | 26.71 | 0.36 | 1.37% | 26.16 | 27.35 | 14228 | 3815.42 | 2.86% |
| 2024-04-10 | 27.99 | 26.35 | -1.45 | -5.22% | 26.11 | 27.99 | 17158 | 4595.38 | 3.45% |
| 2024-04-09 | 27.69 | 27.80 | 0.30 | 1.09% | 27.43 | 28.36 | 7430 | 2068.75 | 1.49% |
| 2024-04-08 | 29.29 | 27.50 | -1.80 | -6.14% | 27.36 | 29.29 | 17191 | 4779.76 | 3.45% |
| 2024-04-03 | 29.95 | 29.30 | -0.82 | -2.72% | 28.90 | 29.95 | 7399 | 2168.50 | 1.49% |
| 2024-04-02 | 31.07 | 30.12 | -0.95 | -3.06% | 29.62 | 31.07 | 10694 | 3217.46 | 2.15% |
| 2024-04-01 | 29.68 | 31.07 | 1.56 | 5.29% | 29.68 | 31.11 | 11072 | 3389.98 | 2.22% |
| 2024-03-29 | 29.63 | 29.51 | -0.34 | -1.14% | 29.10 | 30.41 | 7421 | 2192.71 | 1.49% |
| 2024-03-28 | 28.76 | 29.85 | 1.05 | 3.65% | 28.16 | 30.17 | 10346 | 3063.15 | 2.08% |
| 2024-03-27 | 30.33 | 28.80 | -1.35 | -4.48% | 28.76 | 30.33 | 10836 | 3166.00 | 2.18% |
| 2024-03-26 | 30.21 | 30.15 | -0.06 | -0.20% | 29.81 | 30.87 | 10371 | 3133.21 | 2.08% |
| 2024-03-25 | 32.23 | 30.21 | -2.29 | -7.05% | 30.20 | 32.50 | 17015 | 5316.91 | 3.42% |
| 2024-03-22 | 32.32 | 32.50 | 0.16 | 0.49% | 31.48 | 33.40 | 16232 | 5259.43 | 3.26% |
| 2024-03-21 | 32.86 | 32.34 | -0.22 | -0.68% | 31.88 | 33.16 | 10929 | 3554.00 | 2.19% |
| 2024-03-20 | 32.61 | 32.56 | 0.05 | 0.15% | 31.84 | 32.77 | 11803 | 3820.94 | 2.37% |
| 2024-03-19 | 32.00 | 32.51 | 0.62 | 1.94% | 31.60 | 33.58 | 23018 | 7527.33 | 4.62% |
| 2024-03-18 | 32.00 | 31.89 | 0.65 | 2.08% | 30.81 | 32.22 | 21685 | 6850.60 | 4.35% |
| 2024-03-15 | 29.72 | 31.24 | 1.66 | 5.61% | 29.31 | 31.55 | 27991 | 8609.15 | 5.62% |
| 2024-03-14 | 30.37 | 29.58 | -0.82 | -2.70% | 29.06 | 30.72 | 14413 | 4293.68 | 2.89% |
| 2024-03-13 | 30.59 | 30.40 | -0.20 | -0.65% | 30.08 | 30.75 | 15383 | 4684.35 | 3.09% |
| 2024-03-12 | 29.89 | 30.60 | 0.70 | 2.34% | 29.77 | 30.78 | 13966 | 4233.73 | 2.80% |
| 2024-03-11 | 29.40 | 29.90 | 0.16 | 0.54% | 29.03 | 29.92 | 11138 | 3299.79 | 2.24% |
| 2024-03-08 | 29.15 | 29.74 | 0.54 | 1.85% | 28.74 | 29.83 | 13910 | 4071.15 | 2.79% |
| 2024-03-07 | 29.80 | 29.20 | -0.51 | -1.72% | 29.03 | 30.77 | 14834 | 4427.13 | 2.98% |
| 2024-03-06 | 29.07 | 29.71 | 0.32 | 1.09% | 28.72 | 30.20 | 13581 | 4026.33 | 2.73% |
| 2024-03-05 | 30.30 | 29.39 | -1.28 | -4.17% | 29.15 | 30.90 | 21505 | 6405.99 | 4.32% |
| 2024-03-04 | 31.40 | 30.67 | -0.33 | -1.06% | 29.81 | 31.43 | 21008 | 6413.52 | 4.22% |
| 2024-03-01 | 30.65 | 31.00 | 0.80 | 2.65% | 30.50 | 32.19 | 27218 | 8522.64 | 5.47% |
| 2024-02-29 | 28.05 | 30.20 | 2.31 | 8.28% | 27.53 | 30.48 | 30182 | 8794.18 | 6.06% |
| 2024-02-28 | 31.10 | 27.89 | -2.91 | -9.45% | 27.59 | 32.39 | 41836 | 12641.81 | 8.40% |
| 2024-02-27 | 30.75 | 30.80 | 0.14 | 0.46% | 29.42 | 30.88 | 30734 | 9303.75 | 6.17% |
| 2024-02-26 | 28.16 | 30.66 | 2.96 | 10.69% | 28.13 | 32.50 | 50832 | 15400.12 | 10.21% |
| 2024-02-23 | 26.60 | 27.70 | 1.44 | 5.48% | 26.27 | 27.80 | 23008 | 6242.58 | 4.62% |
| 2024-02-22 | 25.02 | 26.26 | 1.45 | 5.84% | 25.02 | 26.39 | 26030 | 6688.78 | 5.23% |
| 2024-02-21 | 24.35 | 24.81 | 0.45 | 1.85% | 23.50 | 25.90 | 26189 | 6553.83 | 5.26% |
| 2024-02-20 | 23.70 | 24.36 | 0.38 | 1.58% | 22.88 | 24.61 | 28613 | 6834.14 | 5.75% |
| 2024-02-19 | 23.74 | 23.98 | 0.22 | 0.93% | 22.98 | 24.68 | 41435 | 9839.15 | 8.32% |
| 2024-02-08 | 19.67 | 23.76 | 3.96 | 20.00% | 18.89 | 23.76 | 50502 | 10780.17 | 10.14% |
| 2024-02-07 | 20.27 | 19.80 | -0.08 | -0.40% | 18.66 | 20.27 | 46076 | 8879.23 | 9.25% |
| 2024-02-06 | 19.60 | 19.88 | 0.43 | 2.21% | 17.41 | 20.44 | 46519 | 8819.21 | 9.34% |
| 2024-02-05 | 22.00 | 19.45 | -2.55 | -11.59% | 18.02 | 22.00 | 36067 | 7046.82 | 7.24% |
| 2024-02-02 | 23.39 | 22.00 | -1.36 | -5.82% | 21.13 | 23.90 | 21517 | 4812.64 | 4.32% |
| 2024-02-01 | 24.23 | 23.36 | -0.38 | -1.60% | 22.87 | 24.32 | 24675 | 5787.50 | 4.96% |
| 2024-01-31 | 25.46 | 23.74 | -1.80 | -7.05% | 23.51 | 25.60 | 20563 | 5029.58 | 4.13% |
| 2024-01-30 | 26.16 | 25.54 | -0.62 | -2.37% | 25.44 | 26.28 | 15367 | 3970.21 | 3.09% |