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 | 29.02 | 29.92 | 1.20 | 4.18% | 28.49 | 30.14 | 268201 | 78933.30 | 7.48% |
| 2024-05-13 | 28.58 | 28.72 | -0.02 | -0.07% | 28.28 | 29.11 | 134449 | 38613.92 | 3.75% |
| 2024-05-10 | 29.60 | 28.74 | -0.79 | -2.68% | 28.62 | 29.76 | 202626 | 58653.02 | 5.65% |
| 2024-05-09 | 29.74 | 29.53 | -0.15 | -0.51% | 29.39 | 30.13 | 183426 | 54475.74 | 5.11% |
| 2024-05-08 | 30.00 | 29.68 | -0.57 | -1.88% | 29.65 | 30.59 | 154014 | 46165.15 | 4.29% |
| 2024-05-07 | 30.58 | 30.25 | -0.32 | -1.05% | 30.00 | 31.14 | 235166 | 71715.02 | 6.55% |
| 2024-05-06 | 32.06 | 30.57 | -0.84 | -2.67% | 30.27 | 32.30 | 299802 | 92361.51 | 8.36% |
| 2024-04-30 | 31.35 | 31.41 | 0.09 | 0.29% | 31.00 | 32.21 | 267249 | 84188.94 | 7.45% |
| 2024-04-29 | 31.65 | 31.32 | 0.43 | 1.39% | 31.06 | 32.50 | 389497 | 123780.25 | 10.86% |
| 2024-04-26 | 30.37 | 30.89 | 1.11 | 3.73% | 30.18 | 31.55 | 391039 | 120951.34 | 10.90% |
| 2024-04-25 | 29.60 | 29.78 | -0.25 | -0.83% | 29.59 | 30.20 | 209348 | 62635.63 | 5.83% |
| 2024-04-24 | 28.28 | 30.03 | 2.01 | 7.17% | 28.14 | 30.33 | 336555 | 99071.45 | 9.38% |
| 2024-04-23 | 28.15 | 28.02 | -0.01 | -0.04% | 27.68 | 28.62 | 167029 | 46910.73 | 4.66% |
| 2024-04-22 | 27.00 | 28.03 | -0.37 | -1.30% | 24.89 | 28.28 | 339698 | 91268.80 | 9.47% |
| 2024-04-19 | 28.87 | 28.40 | -0.80 | -2.74% | 27.91 | 29.69 | 335878 | 96186.71 | 9.36% |
| 2024-04-18 | 29.50 | 29.20 | -1.52 | -4.95% | 29.20 | 30.78 | 426422 | 127658.79 | 11.88% |
| 2024-04-17 | 28.40 | 30.72 | 2.07 | 7.23% | 28.30 | 30.85 | 415074 | 124147.20 | 9.91% |
| 2024-04-16 | 27.61 | 28.65 | 0.57 | 2.03% | 26.50 | 29.18 | 392087 | 110653.99 | 9.36% |
| 2024-04-15 | 27.65 | 28.08 | 0.29 | 1.04% | 27.30 | 28.79 | 349953 | 98215.62 | 8.36% |
| 2024-04-12 | 26.76 | 27.79 | 1.02 | 3.81% | 26.75 | 28.70 | 399764 | 111880.20 | 9.55% |
| 2024-04-11 | 25.95 | 26.77 | 0.66 | 2.53% | 25.95 | 27.31 | 306169 | 82397.08 | 7.31% |
| 2024-04-10 | 26.69 | 26.11 | -0.45 | -1.69% | 25.91 | 27.16 | 265958 | 70556.21 | 6.35% |
| 2024-04-09 | 26.50 | 26.56 | 0.04 | 0.15% | 25.80 | 26.76 | 214089 | 56373.80 | 5.11% |
| 2024-04-08 | 26.20 | 26.52 | -0.01 | -0.04% | 26.14 | 27.31 | 274355 | 73612.45 | 6.55% |
| 2024-04-03 | 28.10 | 26.53 | -1.80 | -6.35% | 26.30 | 28.56 | 469996 | 127165.11 | 11.22% |
| 2024-04-02 | 30.48 | 28.33 | -2.54 | -8.23% | 28.02 | 30.50 | 596107 | 172065.73 | 14.24% |
| 2024-04-01 | 30.54 | 30.87 | -0.14 | -0.45% | 30.00 | 31.49 | 427779 | 131455.62 | 10.22% |
| 2024-03-29 | 29.75 | 31.01 | 0.60 | 1.97% | 29.33 | 32.05 | 573569 | 177428.03 | 13.70% |
| 2024-03-28 | 28.97 | 30.41 | 1.45 | 5.01% | 28.80 | 31.28 | 658592 | 198063.77 | 15.73% |
| 2024-03-27 | 30.70 | 28.96 | -2.94 | -9.22% | 28.80 | 31.88 | 785256 | 234404.77 | 18.75% |
| 2024-03-26 | 32.54 | 31.90 | -0.80 | -2.45% | 31.45 | 34.76 | 867119 | 291326.38 | 20.71% |
| 2024-03-25 | 34.90 | 32.70 | -1.03 | -3.05% | 31.00 | 36.28 | 1144697 | 388590.59 | 27.34% |
| 2024-03-22 | 29.40 | 33.73 | 5.62 | 19.99% | 28.80 | 33.73 | 1067695 | 325586.84 | 25.50% |
| 2024-03-21 | 28.69 | 28.11 | 1.05 | 3.88% | 27.70 | 31.25 | 1165598 | 338125.38 | 27.83% |
| 2024-03-20 | 25.10 | 27.06 | 2.08 | 8.33% | 24.78 | 27.15 | 418454 | 109468.21 | 9.99% |
| 2024-03-19 | 24.90 | 24.98 | -0.02 | -0.08% | 24.45 | 25.45 | 174419 | 43522.72 | 4.17% |
| 2024-03-18 | 25.27 | 25.00 | -0.10 | -0.40% | 24.82 | 25.85 | 202144 | 50930.14 | 4.83% |
| 2024-03-15 | 23.91 | 25.10 | 1.03 | 4.28% | 23.84 | 25.16 | 163349 | 40084.23 | 3.90% |
| 2024-03-14 | 24.46 | 24.07 | -0.66 | -2.67% | 23.90 | 24.68 | 182580 | 44139.64 | 4.36% |
| 2024-03-13 | 24.97 | 24.73 | -0.26 | -1.04% | 24.65 | 25.34 | 169372 | 42208.62 | 4.04% |
| 2024-03-12 | 25.99 | 24.99 | -0.04 | -0.16% | 24.50 | 27.15 | 330510 | 84346.00 | 7.89% |
| 2024-03-11 | 24.60 | 25.03 | -0.06 | -0.24% | 24.20 | 25.46 | 239271 | 59682.89 | 5.71% |
| 2024-03-08 | 24.89 | 25.09 | 0.24 | 0.97% | 24.53 | 25.35 | 215543 | 53657.64 | 5.15% |
| 2024-03-07 | 25.33 | 24.85 | -0.35 | -1.39% | 24.42 | 25.74 | 137956 | 34657.85 | 3.29% |
| 2024-03-06 | 25.59 | 25.20 | -0.62 | -2.40% | 25.00 | 25.80 | 193120 | 48802.72 | 4.61% |
| 2024-03-05 | 27.23 | 25.82 | -1.79 | -6.48% | 25.62 | 27.23 | 270325 | 70989.28 | 6.46% |
| 2024-03-04 | 26.98 | 27.61 | 1.15 | 4.35% | 26.58 | 29.14 | 289716 | 80862.19 | 6.92% |
| 2024-03-01 | 26.13 | 26.46 | 0.53 | 2.04% | 26.04 | 26.97 | 120682 | 31975.01 | 2.88% |
| 2024-02-29 | 25.00 | 25.93 | 0.78 | 3.10% | 25.00 | 26.29 | 111511 | 28770.85 | 2.66% |
| 2024-02-28 | 26.51 | 25.15 | -1.36 | -5.13% | 25.15 | 27.27 | 166337 | 43718.75 | 3.97% |
| 2024-02-27 | 25.06 | 26.51 | 1.26 | 4.99% | 24.75 | 26.80 | 148244 | 38287.47 | 3.54% |
| 2024-02-26 | 25.37 | 25.25 | -0.39 | -1.52% | 25.08 | 26.03 | 107868 | 27490.46 | 2.58% |
| 2024-02-23 | 24.98 | 25.64 | 1.07 | 4.35% | 24.09 | 26.16 | 166458 | 41838.73 | 3.98% |
| 2024-02-22 | 23.61 | 24.57 | 2.18 | 9.74% | 23.40 | 24.60 | 179216 | 42978.02 | 4.28% |
| 2024-02-21 | 21.87 | 22.39 | -0.02 | -0.09% | 21.86 | 23.03 | 111510 | 25033.87 | 2.66% |
| 2024-02-20 | 21.34 | 22.41 | 0.68 | 3.13% | 21.26 | 22.46 | 110782 | 24489.11 | 2.65% |
| 2024-02-19 | 21.57 | 21.73 | 1.22 | 5.95% | 21.00 | 21.84 | 151766 | 32541.24 | 3.62% |
| 2024-02-08 | 19.45 | 20.51 | 1.15 | 5.94% | 19.42 | 20.56 | 121815 | 24556.51 | 2.91% |
| 2024-02-07 | 19.71 | 19.36 | -0.02 | -0.10% | 19.11 | 20.20 | 130600 | 25747.54 | 3.12% |
| 2024-02-06 | 18.20 | 19.38 | 1.35 | 7.49% | 17.67 | 19.73 | 105659 | 19771.42 | 2.52% |
| 2024-02-05 | 18.95 | 18.03 | -1.04 | -5.45% | 17.64 | 19.06 | 114495 | 21037.68 | 2.73% |