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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 28.24 | 26.77 | -1.55 | -5.47% | 26.69 | 28.24 | 6048 | 1639.78 | 0.57% |
| 2024-05-10 | 29.08 | 28.32 | -0.63 | -2.18% | 28.27 | 29.37 | 4569 | 1313.23 | 0.43% |
| 2024-05-09 | 28.88 | 28.95 | 0.11 | 0.38% | 28.80 | 29.29 | 6405 | 1855.73 | 0.61% |
| 2024-05-08 | 29.64 | 28.84 | -0.59 | -2.00% | 28.72 | 29.88 | 5773 | 1689.03 | 0.55% |
| 2024-05-07 | 28.93 | 29.43 | 0.28 | 0.96% | 28.93 | 29.68 | 5987 | 1760.66 | 0.57% |
| 2024-05-06 | 29.00 | 29.15 | 0.34 | 1.18% | 28.50 | 29.40 | 9431 | 2742.73 | 0.89% |
| 2024-04-30 | 29.36 | 28.81 | -0.33 | -1.13% | 28.50 | 29.56 | 5111 | 1479.01 | 0.48% |
| 2024-04-29 | 28.86 | 29.14 | 0.26 | 0.90% | 28.57 | 29.36 | 8160 | 2370.73 | 0.77% |
| 2024-04-26 | 27.61 | 28.88 | 0.78 | 2.78% | 27.30 | 29.38 | 9802 | 2797.50 | 0.93% |
| 2024-04-25 | 28.65 | 28.10 | -0.76 | -2.63% | 28.00 | 28.87 | 6933 | 1962.38 | 0.92% |
| 2024-04-24 | 28.28 | 28.86 | 0.32 | 1.12% | 28.00 | 29.50 | 11861 | 3412.63 | 1.57% |
| 2024-04-23 | 27.63 | 28.54 | 0.42 | 1.49% | 27.26 | 30.36 | 15528 | 4490.08 | 2.05% |
| 2024-04-22 | 26.10 | 28.12 | 3.07 | 12.26% | 25.77 | 28.73 | 14338 | 3954.86 | 1.89% |
| 2024-04-19 | 25.50 | 25.05 | -0.44 | -1.73% | 24.65 | 25.59 | 4927 | 1233.23 | 0.65% |
| 2024-04-18 | 24.88 | 25.49 | 0.63 | 2.53% | 24.40 | 26.00 | 6788 | 1719.95 | 0.90% |
| 2024-04-17 | 23.90 | 24.86 | 0.96 | 4.02% | 23.71 | 25.32 | 4983 | 1240.62 | 0.66% |
| 2024-04-16 | 25.22 | 23.90 | -1.66 | -6.49% | 23.70 | 25.63 | 9550 | 2319.70 | 1.26% |
| 2024-04-15 | 27.29 | 25.56 | -1.59 | -5.86% | 25.20 | 27.86 | 8465 | 2225.65 | 1.12% |
| 2024-04-12 | 27.25 | 27.15 | -0.22 | -0.80% | 27.08 | 28.30 | 3138 | 866.60 | 0.41% |
| 2024-04-11 | 27.97 | 27.37 | -0.66 | -2.35% | 27.31 | 28.47 | 3595 | 998.22 | 0.48% |
| 2024-04-10 | 28.90 | 28.03 | -0.87 | -3.01% | 27.86 | 28.90 | 3198 | 903.60 | 0.42% |
| 2024-04-09 | 27.53 | 28.90 | 1.12 | 4.03% | 27.53 | 28.99 | 3574 | 1015.91 | 0.47% |
| 2024-04-08 | 29.29 | 27.78 | -1.44 | -4.93% | 27.70 | 29.30 | 4261 | 1204.60 | 0.56% |
| 2024-04-03 | 29.97 | 29.22 | -0.38 | -1.28% | 28.70 | 30.24 | 4723 | 1375.77 | 0.62% |
| 2024-04-02 | 29.99 | 29.60 | -0.39 | -1.30% | 29.31 | 30.05 | 3292 | 975.82 | 0.44% |
| 2024-04-01 | 29.11 | 29.99 | 0.76 | 2.60% | 29.11 | 30.12 | 3415 | 1018.04 | 0.45% |
| 2024-03-29 | 28.78 | 29.23 | 0.56 | 1.95% | 28.30 | 29.45 | 3320 | 963.96 | 0.44% |
| 2024-03-28 | 27.50 | 28.67 | 1.17 | 4.25% | 27.45 | 29.08 | 4943 | 1411.45 | 0.65% |
| 2024-03-27 | 29.11 | 27.50 | -1.62 | -5.56% | 27.30 | 29.11 | 6934 | 1949.48 | 0.92% |
| 2024-03-26 | 29.11 | 29.12 | 0.09 | 0.31% | 28.66 | 29.68 | 4430 | 1294.87 | 0.59% |
| 2024-03-25 | 30.42 | 29.03 | -1.39 | -4.57% | 28.99 | 30.54 | 4104 | 1221.92 | 0.54% |
| 2024-03-22 | 31.45 | 30.42 | -0.96 | -3.06% | 30.40 | 31.87 | 5897 | 1815.13 | 0.78% |
| 2024-03-21 | 31.00 | 31.38 | 0.35 | 1.13% | 30.60 | 31.67 | 5607 | 1749.35 | 0.74% |
| 2024-03-20 | 30.57 | 31.03 | 0.42 | 1.37% | 30.25 | 31.30 | 4690 | 1448.56 | 0.62% |
| 2024-03-19 | 30.36 | 30.61 | 0.22 | 0.72% | 29.95 | 30.78 | 6249 | 1906.83 | 0.83% |
| 2024-03-18 | 29.47 | 30.39 | 0.99 | 3.37% | 29.43 | 30.63 | 7761 | 2341.72 | 1.03% |
| 2024-03-15 | 28.50 | 29.40 | 0.90 | 3.16% | 28.33 | 29.46 | 5545 | 1608.51 | 0.73% |
| 2024-03-14 | 29.23 | 28.50 | -0.94 | -3.19% | 28.12 | 29.49 | 5947 | 1711.15 | 0.79% |
| 2024-03-13 | 29.36 | 29.44 | 0.12 | 0.41% | 29.16 | 29.93 | 7643 | 2256.84 | 1.01% |
| 2024-03-12 | 28.33 | 29.32 | 0.98 | 3.46% | 28.30 | 29.54 | 8594 | 2495.14 | 1.14% |
| 2024-03-11 | 28.18 | 28.34 | 0.16 | 0.57% | 27.70 | 28.48 | 4957 | 1400.53 | 0.66% |
| 2024-03-08 | 27.85 | 28.18 | 0.49 | 1.77% | 27.51 | 28.56 | 5712 | 1600.02 | 0.75% |
| 2024-03-07 | 27.70 | 27.69 | -0.04 | -0.14% | 27.64 | 28.88 | 8597 | 2420.90 | 1.14% |
| 2024-03-06 | 27.75 | 27.73 | 0.04 | 0.14% | 27.22 | 28.23 | 4132 | 1144.76 | 0.55% |
| 2024-03-05 | 27.88 | 27.69 | -0.23 | -0.82% | 27.50 | 28.28 | 6257 | 1741.30 | 0.83% |
| 2024-03-04 | 28.72 | 27.92 | -0.41 | -1.45% | 27.67 | 28.72 | 5208 | 1459.67 | 0.69% |
| 2024-03-01 | 27.96 | 28.33 | 0.62 | 2.24% | 27.96 | 28.90 | 9277 | 2643.59 | 1.23% |
| 2024-02-29 | 26.40 | 27.71 | 0.96 | 3.59% | 26.40 | 28.00 | 7222 | 1988.94 | 0.95% |
| 2024-02-28 | 29.77 | 26.75 | -3.02 | -10.14% | 26.71 | 30.87 | 13574 | 3869.65 | 1.79% |
| 2024-02-27 | 28.26 | 29.77 | 1.22 | 4.27% | 28.09 | 29.97 | 5079 | 1479.01 | 0.67% |
| 2024-02-26 | 28.60 | 28.55 | -0.33 | -1.14% | 27.83 | 29.14 | 6041 | 1718.77 | 0.80% |
| 2024-02-23 | 27.00 | 28.88 | 1.98 | 7.36% | 26.69 | 28.99 | 8325 | 2319.16 | 1.10% |
| 2024-02-22 | 26.51 | 26.90 | 0.42 | 1.59% | 26.04 | 27.19 | 3994 | 1070.32 | 0.53% |
| 2024-02-21 | 26.00 | 26.48 | 0.42 | 1.61% | 25.41 | 27.17 | 5093 | 1355.76 | 0.67% |
| 2024-02-20 | 26.03 | 26.06 | 0.03 | 0.12% | 25.27 | 26.36 | 4464 | 1155.25 | 0.59% |
| 2024-02-19 | 24.80 | 26.03 | 1.82 | 7.52% | 24.80 | 26.90 | 8872 | 2297.24 | 1.17% |
| 2024-02-08 | 21.53 | 24.21 | 2.74 | 12.76% | 21.50 | 24.45 | 10743 | 2468.24 | 1.42% |
| 2024-02-07 | 23.51 | 21.47 | -2.19 | -9.26% | 21.41 | 23.59 | 11150 | 2516.07 | 1.47% |
| 2024-02-06 | 23.80 | 23.66 | 0.16 | 0.68% | 22.01 | 24.60 | 10710 | 2469.04 | 1.42% |
| 2024-02-05 | 24.38 | 23.50 | -1.50 | -6.00% | 20.51 | 25.21 | 18444 | 4230.12 | 2.44% |