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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 27.22 | 27.00 | 0.03 | 0.11% | 26.88 | 27.50 | 8267 | 2247.45 | 5.03% |
| 2024-05-14 | 26.41 | 26.97 | 0.56 | 2.12% | 26.41 | 27.18 | 5710 | 1535.02 | 3.48% |
| 2024-05-13 | 26.90 | 26.41 | -0.38 | -1.42% | 26.18 | 27.09 | 7041 | 1876.13 | 4.29% |
| 2024-05-10 | 27.70 | 26.79 | -1.19 | -4.25% | 26.55 | 27.96 | 10929 | 2953.87 | 6.65% |
| 2024-05-09 | 27.86 | 27.98 | 0.03 | 0.11% | 27.71 | 28.30 | 8846 | 2478.73 | 5.38% |
| 2024-05-08 | 28.89 | 27.95 | -1.00 | -3.45% | 27.88 | 28.89 | 10795 | 3046.16 | 6.57% |
| 2024-05-07 | 27.75 | 28.95 | 1.12 | 4.02% | 27.31 | 29.30 | 12404 | 3523.50 | 7.55% |
| 2024-05-06 | 28.05 | 27.83 | -0.05 | -0.18% | 27.40 | 28.32 | 12001 | 3334.24 | 7.30% |
| 2024-04-30 | 27.24 | 27.88 | 0.36 | 1.31% | 27.00 | 28.89 | 18844 | 5262.79 | 11.47% |
| 2024-04-29 | 27.50 | 27.52 | 0.52 | 1.93% | 26.45 | 28.14 | 25040 | 6836.18 | 15.24% |
| 2024-04-26 | 26.56 | 27.00 | -4.80 | -15.09% | 25.49 | 27.94 | 44659 | 11898.67 | 27.18% |
| 2024-04-24 | 30.29 | 31.80 | 0.58 | 1.86% | 30.20 | 32.26 | 22850 | 7235.40 | 13.91% |
| 2024-04-23 | 31.00 | 31.22 | -1.43 | -4.38% | 30.92 | 32.50 | 22242 | 7010.84 | 13.54% |
| 2024-04-22 | 30.20 | 32.65 | 1.78 | 5.77% | 29.44 | 32.98 | 29492 | 9354.68 | 17.95% |
| 2024-04-19 | 29.74 | 30.87 | 1.13 | 3.80% | 28.76 | 32.68 | 25752 | 7866.90 | 15.68% |
| 2024-04-18 | 28.65 | 29.74 | 1.06 | 3.70% | 27.68 | 31.90 | 23767 | 7094.29 | 14.47% |
| 2024-04-17 | 26.00 | 28.68 | 3.41 | 13.49% | 26.00 | 29.00 | 20724 | 5808.17 | 12.61% |
| 2024-04-16 | 27.76 | 25.27 | -3.29 | -11.52% | 25.16 | 28.50 | 16423 | 4298.72 | 10.00% |
| 2024-04-15 | 30.30 | 28.56 | -3.00 | -9.51% | 27.02 | 31.31 | 20238 | 5866.24 | 12.32% |
| 2024-04-12 | 32.00 | 31.56 | -0.08 | -0.25% | 31.38 | 32.49 | 9596 | 3058.22 | 5.84% |
| 2024-04-11 | 31.87 | 31.64 | -0.26 | -0.82% | 31.25 | 32.48 | 11449 | 3660.00 | 6.97% |
| 2024-04-10 | 33.09 | 31.90 | -1.28 | -3.86% | 31.18 | 33.20 | 15899 | 5080.50 | 9.68% |
| 2024-04-09 | 31.99 | 33.18 | 0.90 | 2.79% | 31.91 | 33.78 | 19997 | 6598.06 | 12.17% |
| 2024-04-08 | 34.58 | 32.28 | -3.13 | -8.84% | 32.18 | 34.73 | 26735 | 8869.63 | 16.27% |
| 2024-04-03 | 37.20 | 35.41 | -2.60 | -6.84% | 35.23 | 37.77 | 27879 | 10039.03 | 16.97% |
| 2024-04-02 | 40.00 | 38.01 | -2.83 | -6.93% | 37.80 | 40.17 | 37461 | 14517.67 | 22.80% |
| 2024-04-01 | 39.72 | 40.84 | -1.26 | -2.99% | 38.83 | 41.08 | 44590 | 17810.43 | 27.14% |
| 2024-03-29 | 48.66 | 42.10 | 1.47 | 3.62% | 42.10 | 48.76 | 60203 | 26898.86 | 36.64% |
| 2024-03-28 | 36.50 | 40.63 | 6.77 | 19.99% | 36.25 | 40.63 | 21402 | 8520.25 | 13.03% |
| 2024-03-27 | 35.81 | 33.86 | -1.86 | -5.21% | 33.50 | 36.15 | 11914 | 4129.83 | 7.25% |
| 2024-03-26 | 35.45 | 35.72 | 0.27 | 0.76% | 35.08 | 36.56 | 12076 | 4328.05 | 7.35% |
| 2024-03-25 | 37.60 | 35.45 | -2.51 | -6.61% | 35.40 | 37.96 | 16222 | 5931.99 | 9.87% |
| 2024-03-22 | 39.05 | 37.96 | -1.61 | -4.07% | 37.50 | 39.29 | 21488 | 8201.48 | 13.08% |
| 2024-03-21 | 38.41 | 39.57 | 1.17 | 3.05% | 37.60 | 39.78 | 25663 | 9930.96 | 15.62% |
| 2024-03-20 | 37.60 | 38.40 | 0.38 | 1.00% | 37.48 | 39.88 | 20137 | 7766.74 | 12.26% |
| 2024-03-19 | 37.51 | 38.02 | 0.06 | 0.16% | 37.08 | 38.70 | 21888 | 8261.12 | 13.32% |
| 2024-03-18 | 35.97 | 37.96 | 2.02 | 5.62% | 35.96 | 38.06 | 19221 | 7146.99 | 11.70% |
| 2024-03-15 | 35.33 | 35.94 | 0.60 | 1.70% | 35.05 | 36.20 | 13774 | 4917.24 | 8.38% |
| 2024-03-14 | 36.30 | 35.34 | -1.92 | -5.15% | 34.41 | 36.68 | 22053 | 7817.05 | 13.42% |
| 2024-03-13 | 35.98 | 37.26 | 1.29 | 3.59% | 35.70 | 38.65 | 24796 | 9196.39 | 15.09% |
| 2024-03-12 | 34.38 | 35.97 | 1.62 | 4.72% | 34.00 | 36.20 | 19316 | 6807.09 | 11.76% |
| 2024-03-11 | 33.80 | 34.35 | -0.40 | -1.15% | 33.18 | 34.74 | 15590 | 5293.45 | 9.49% |
| 2024-03-08 | 33.10 | 34.75 | 1.79 | 5.43% | 33.01 | 35.48 | 19430 | 6666.31 | 11.83% |
| 2024-03-07 | 33.18 | 32.96 | -0.53 | -1.58% | 32.69 | 34.27 | 11615 | 3898.38 | 7.07% |
| 2024-03-06 | 33.10 | 33.49 | 0.19 | 0.57% | 32.15 | 34.19 | 16439 | 5478.00 | 10.01% |
| 2024-03-05 | 32.85 | 33.30 | 0.42 | 1.28% | 32.40 | 35.50 | 21958 | 7422.55 | 13.37% |
| 2024-03-04 | 33.70 | 32.88 | -1.22 | -3.58% | 32.22 | 36.55 | 16546 | 5491.74 | 10.07% |
| 2024-03-01 | 33.43 | 34.10 | 0.68 | 2.03% | 32.60 | 34.23 | 15501 | 5208.08 | 9.44% |
| 2024-02-29 | 32.06 | 33.42 | 1.50 | 4.70% | 31.00 | 33.42 | 15597 | 5094.68 | 9.49% |
| 2024-02-28 | 37.01 | 31.92 | -5.33 | -14.31% | 31.60 | 37.78 | 23972 | 8414.36 | 14.59% |
| 2024-02-27 | 33.20 | 37.25 | 3.84 | 11.49% | 32.75 | 39.86 | 20543 | 7436.96 | 12.50% |
| 2024-02-26 | 32.03 | 33.41 | 1.11 | 3.44% | 31.77 | 33.80 | 11249 | 3698.87 | 6.85% |
| 2024-02-23 | 31.01 | 32.30 | 1.33 | 4.29% | 30.66 | 32.45 | 11364 | 3592.09 | 6.92% |
| 2024-02-22 | 29.37 | 30.97 | 2.02 | 6.98% | 28.83 | 31.13 | 13542 | 4076.34 | 8.24% |
| 2024-02-21 | 27.49 | 28.95 | 1.00 | 3.58% | 27.30 | 29.57 | 11417 | 3276.45 | 6.95% |
| 2024-02-20 | 27.28 | 27.95 | 0.66 | 2.42% | 26.29 | 28.07 | 9520 | 2598.57 | 5.79% |
| 2024-02-19 | 24.44 | 27.29 | 2.55 | 10.31% | 24.44 | 28.57 | 12426 | 3333.04 | 7.56% |
| 2024-02-08 | 22.89 | 24.74 | 2.34 | 10.45% | 21.59 | 25.00 | 14713 | 3433.88 | 8.96% |
| 2024-02-07 | 25.03 | 22.40 | -2.67 | -10.65% | 22.12 | 25.25 | 13102 | 3090.53 | 7.97% |
| 2024-02-06 | 24.90 | 25.07 | -0.35 | -1.38% | 22.35 | 26.00 | 12719 | 3037.77 | 7.74% |
| 2024-02-05 | 29.92 | 25.42 | -5.27 | -17.17% | 25.28 | 30.53 | 10150 | 2732.82 | 6.18% |