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 | 26.54 | 26.15 | -0.53 | -1.99% | 25.93 | 26.78 | 11978 | 3152.61 | 1.41% |
| 2024-05-10 | 27.84 | 26.68 | -0.81 | -2.95% | 26.52 | 27.86 | 17262 | 4637.16 | 2.04% |
| 2024-05-09 | 27.43 | 27.49 | 0.06 | 0.22% | 27.43 | 28.04 | 14724 | 4083.76 | 1.74% |
| 2024-05-08 | 28.67 | 27.43 | -0.97 | -3.42% | 27.35 | 28.67 | 17754 | 4938.12 | 2.09% |
| 2024-05-07 | 28.60 | 28.40 | -0.31 | -1.08% | 28.38 | 28.93 | 17777 | 5084.80 | 2.10% |
| 2024-05-06 | 28.94 | 28.71 | -0.13 | -0.45% | 28.30 | 29.36 | 22651 | 6515.74 | 2.67% |
| 2024-04-30 | 29.60 | 28.84 | -0.71 | -2.40% | 28.62 | 29.60 | 18696 | 5434.69 | 2.21% |
| 2024-04-29 | 28.80 | 29.55 | 0.52 | 1.79% | 28.80 | 29.55 | 17964 | 5252.28 | 2.12% |
| 2024-04-26 | 28.74 | 29.03 | 0.45 | 1.57% | 28.31 | 29.28 | 13257 | 3833.27 | 1.56% |
| 2024-04-25 | 27.92 | 28.58 | 0.63 | 2.25% | 27.81 | 28.68 | 14020 | 3989.56 | 1.65% |
| 2024-04-24 | 26.81 | 27.95 | 0.28 | 1.01% | 26.68 | 28.07 | 15804 | 4359.28 | 1.86% |
| 2024-04-23 | 27.47 | 27.67 | 0.44 | 1.62% | 27.06 | 27.85 | 12936 | 3568.78 | 1.53% |
| 2024-04-22 | 27.26 | 27.23 | -0.08 | -0.29% | 26.27 | 27.50 | 12674 | 3430.38 | 1.50% |
| 2024-04-19 | 27.20 | 27.31 | -0.20 | -0.73% | 27.00 | 27.70 | 14074 | 3842.80 | 1.66% |
| 2024-04-18 | 26.86 | 27.51 | 0.58 | 2.15% | 26.72 | 28.50 | 22321 | 6176.90 | 2.63% |
| 2024-04-17 | 25.62 | 26.93 | 1.95 | 7.81% | 25.50 | 27.20 | 21929 | 5848.31 | 2.59% |
| 2024-04-16 | 27.46 | 24.98 | -2.77 | -9.98% | 24.98 | 27.68 | 25672 | 6524.10 | 3.03% |
| 2024-04-15 | 29.59 | 27.75 | -2.25 | -7.50% | 27.30 | 30.08 | 24139 | 6849.31 | 2.85% |
| 2024-04-12 | 29.68 | 30.00 | 0.64 | 2.18% | 29.68 | 30.99 | 21347 | 6454.03 | 2.52% |
| 2024-04-11 | 30.39 | 29.36 | -1.20 | -3.93% | 29.28 | 31.10 | 23586 | 7038.45 | 2.78% |
| 2024-04-10 | 31.72 | 30.56 | -1.37 | -4.29% | 30.47 | 31.72 | 13918 | 4320.33 | 1.64% |
| 2024-04-09 | 30.78 | 31.93 | 1.18 | 3.84% | 30.66 | 31.93 | 20581 | 6458.48 | 2.43% |
| 2024-04-08 | 31.28 | 30.75 | -0.84 | -2.66% | 30.60 | 31.83 | 12054 | 3749.88 | 1.42% |
| 2024-04-03 | 32.08 | 31.59 | -0.49 | -1.53% | 30.70 | 32.13 | 15159 | 4751.03 | 1.79% |
| 2024-04-02 | 32.60 | 32.08 | -0.53 | -1.63% | 31.80 | 32.60 | 18311 | 5882.54 | 2.16% |
| 2024-04-01 | 32.33 | 32.61 | 0.19 | 0.59% | 31.70 | 32.80 | 33463 | 10850.78 | 3.95% |
| 2024-03-29 | 31.60 | 32.42 | 0.82 | 2.59% | 31.13 | 32.42 | 40611 | 12938.91 | 4.79% |
| 2024-03-28 | 28.70 | 31.60 | 2.87 | 9.99% | 28.69 | 31.60 | 20745 | 6299.25 | 2.45% |
| 2024-03-27 | 30.46 | 28.73 | -2.02 | -6.57% | 28.70 | 30.70 | 19330 | 5708.87 | 2.28% |
| 2024-03-26 | 30.80 | 30.75 | -0.35 | -1.13% | 30.18 | 31.90 | 19762 | 6085.52 | 2.33% |
| 2024-03-25 | 33.00 | 31.10 | -2.04 | -6.16% | 30.90 | 33.01 | 29164 | 9324.65 | 3.44% |
| 2024-03-22 | 32.32 | 33.14 | 0.68 | 2.09% | 31.86 | 33.27 | 43558 | 14221.94 | 5.14% |
| 2024-03-21 | 32.48 | 32.46 | -0.17 | -0.52% | 31.76 | 32.58 | 28909 | 9308.12 | 3.41% |
| 2024-03-20 | 32.60 | 32.63 | -0.02 | -0.06% | 32.00 | 32.99 | 35072 | 11346.09 | 4.14% |
| 2024-03-19 | 34.78 | 32.65 | -0.61 | -1.83% | 32.50 | 35.00 | 72502 | 24343.74 | 8.55% |
| 2024-03-18 | 30.78 | 33.26 | 3.02 | 9.99% | 30.78 | 33.26 | 24116 | 7850.21 | 2.85% |
| 2024-03-15 | 29.50 | 30.24 | 0.44 | 1.48% | 29.50 | 30.26 | 11349 | 3398.41 | 1.34% |
| 2024-03-14 | 30.35 | 29.80 | -0.67 | -2.20% | 29.38 | 30.45 | 12315 | 3685.32 | 1.45% |
| 2024-03-13 | 30.10 | 30.47 | 0.37 | 1.23% | 29.76 | 30.79 | 16943 | 5161.02 | 2.00% |
| 2024-03-12 | 29.60 | 30.10 | 0.48 | 1.62% | 29.60 | 30.17 | 19045 | 5700.90 | 2.25% |
| 2024-03-11 | 29.33 | 29.62 | 0.20 | 0.68% | 28.71 | 29.70 | 17813 | 5214.56 | 2.10% |
| 2024-03-08 | 29.30 | 29.42 | -0.08 | -0.27% | 29.01 | 29.80 | 18759 | 5512.88 | 2.21% |
| 2024-03-07 | 30.11 | 29.50 | -0.97 | -3.18% | 28.90 | 30.37 | 29221 | 8671.75 | 3.45% |
| 2024-03-06 | 29.60 | 30.47 | 0.76 | 2.56% | 29.60 | 30.99 | 39207 | 11908.98 | 4.63% |
| 2024-03-05 | 30.00 | 29.71 | -1.12 | -3.63% | 29.30 | 30.80 | 40444 | 12176.14 | 4.77% |
| 2024-03-04 | 29.33 | 30.83 | 1.37 | 4.65% | 29.06 | 30.87 | 51297 | 15418.32 | 6.05% |
| 2024-03-01 | 27.90 | 29.46 | 1.72 | 6.20% | 27.76 | 29.58 | 43266 | 12513.89 | 5.11% |
| 2024-02-29 | 26.51 | 27.74 | 0.76 | 2.82% | 26.41 | 27.74 | 29080 | 7944.84 | 3.43% |
| 2024-02-28 | 30.08 | 26.98 | -3.00 | -10.01% | 26.98 | 30.68 | 33075 | 9526.62 | 3.90% |
| 2024-02-27 | 29.34 | 29.98 | 0.30 | 1.01% | 29.08 | 29.99 | 18434 | 5451.31 | 2.18% |
| 2024-02-26 | 28.92 | 29.68 | 0.73 | 2.52% | 28.45 | 30.18 | 25325 | 7411.92 | 2.99% |
| 2024-02-23 | 27.89 | 28.95 | 1.07 | 3.84% | 27.50 | 29.09 | 23066 | 6569.16 | 2.72% |
| 2024-02-22 | 26.79 | 27.88 | 1.00 | 3.72% | 26.72 | 27.88 | 21613 | 5936.17 | 2.55% |
| 2024-02-21 | 26.27 | 26.88 | 0.49 | 1.86% | 25.91 | 27.78 | 30343 | 8198.30 | 3.58% |
| 2024-02-20 | 25.09 | 26.39 | 1.38 | 5.52% | 24.62 | 27.40 | 33818 | 8738.14 | 3.99% |
| 2024-02-19 | 23.97 | 25.01 | 1.30 | 5.48% | 23.88 | 25.08 | 33289 | 8191.89 | 3.93% |
| 2024-02-08 | 22.00 | 23.71 | 1.71 | 7.77% | 21.02 | 24.09 | 35710 | 8077.17 | 4.21% |
| 2024-02-07 | 23.40 | 22.00 | -1.71 | -7.21% | 21.34 | 23.83 | 40513 | 9003.75 | 4.78% |
| 2024-02-06 | 22.70 | 23.71 | 0.03 | 0.13% | 21.41 | 24.87 | 30747 | 7021.22 | 3.63% |
| 2024-02-05 | 25.50 | 23.68 | -2.63 | -10.00% | 23.68 | 25.78 | 28710 | 6980.58 | 3.39% |