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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 30.75 | 29.99 | -0.71 | -2.31% | 29.77 | 30.98 | 232835 | 70338.25 | 4.23% |
| 2024-05-06 | 31.19 | 30.70 | 0.30 | 0.99% | 30.51 | 31.72 | 241466 | 74981.71 | 4.39% |
| 2024-04-30 | 31.10 | 30.84 | -0.26 | -0.84% | 30.50 | 31.38 | 206652 | 63901.92 | 3.76% |
| 2024-04-29 | 30.82 | 31.10 | 0.95 | 3.15% | 30.69 | 31.75 | 354717 | 110800.72 | 6.45% |
| 2024-04-26 | 28.63 | 30.15 | 1.94 | 6.88% | 28.63 | 30.38 | 371157 | 110773.59 | 6.75% |
| 2024-04-25 | 28.49 | 28.21 | -0.49 | -1.71% | 28.08 | 28.67 | 141390 | 40105.57 | 2.57% |
| 2024-04-24 | 27.20 | 28.70 | 1.74 | 6.45% | 26.91 | 28.85 | 301903 | 84995.35 | 5.49% |
| 2024-04-23 | 27.22 | 26.96 | 0.05 | 0.19% | 26.71 | 27.67 | 111390 | 30098.30 | 2.03% |
| 2024-04-22 | 26.59 | 26.91 | -0.47 | -1.72% | 25.69 | 27.20 | 162712 | 43543.54 | 2.96% |
| 2024-04-19 | 27.63 | 27.38 | -0.40 | -1.44% | 27.10 | 27.95 | 153507 | 42200.27 | 2.79% |
| 2024-04-18 | 27.70 | 27.78 | -0.27 | -0.96% | 27.21 | 28.45 | 238420 | 66304.58 | 4.33% |
| 2024-04-17 | 27.15 | 28.05 | 1.30 | 4.86% | 27.11 | 28.05 | 264875 | 73395.73 | 4.82% |
| 2024-04-16 | 27.65 | 26.75 | -1.00 | -3.60% | 26.58 | 27.76 | 197476 | 53352.77 | 3.59% |
| 2024-04-15 | 28.32 | 27.75 | -0.56 | -1.98% | 27.20 | 28.58 | 243763 | 67808.34 | 4.43% |
| 2024-04-12 | 28.10 | 28.31 | 0.50 | 1.80% | 28.00 | 28.94 | 239853 | 68480.00 | 4.36% |
| 2024-04-11 | 27.30 | 27.81 | 0.33 | 1.20% | 27.22 | 28.37 | 214010 | 59774.25 | 3.89% |
| 2024-04-10 | 28.04 | 27.48 | -0.69 | -2.45% | 27.22 | 28.17 | 139627 | 38550.84 | 2.54% |
| 2024-04-09 | 28.50 | 28.17 | -0.33 | -1.16% | 27.89 | 28.72 | 157456 | 44299.61 | 2.86% |
| 2024-04-08 | 28.28 | 28.50 | 0.12 | 0.42% | 28.13 | 29.22 | 211244 | 60624.72 | 3.84% |
| 2024-04-03 | 28.99 | 28.38 | -0.67 | -2.31% | 27.88 | 28.99 | 229931 | 65164.31 | 4.18% |
| 2024-04-02 | 29.91 | 29.05 | -0.95 | -3.17% | 28.85 | 29.92 | 223895 | 65305.41 | 4.07% |
| 2024-04-01 | 29.62 | 30.00 | 0.48 | 1.63% | 29.51 | 30.26 | 265411 | 79390.95 | 4.83% |
| 2024-03-29 | 30.51 | 29.52 | -1.57 | -5.05% | 28.66 | 30.51 | 471202 | 138742.62 | 8.57% |
| 2024-03-28 | 29.99 | 31.09 | 1.10 | 3.67% | 29.81 | 31.44 | 266555 | 82528.68 | 4.85% |
| 2024-03-27 | 31.13 | 29.99 | -1.51 | -4.79% | 29.97 | 31.39 | 233222 | 71156.98 | 4.24% |
| 2024-03-26 | 32.29 | 31.50 | -0.80 | -2.48% | 31.08 | 33.07 | 419921 | 134520.94 | 7.63% |
| 2024-03-25 | 32.57 | 32.30 | 0.03 | 0.09% | 32.26 | 33.73 | 430813 | 142483.34 | 7.83% |
| 2024-03-22 | 32.02 | 32.27 | 0.13 | 0.40% | 31.62 | 32.61 | 251697 | 81129.93 | 4.58% |
| 2024-03-21 | 32.81 | 32.14 | -0.52 | -1.59% | 31.99 | 33.12 | 250095 | 81226.28 | 4.55% |
| 2024-03-20 | 32.53 | 32.66 | 0.10 | 0.31% | 32.35 | 33.36 | 253669 | 83222.25 | 4.61% |
| 2024-03-19 | 32.50 | 32.56 | -0.26 | -0.79% | 32.31 | 33.31 | 242228 | 79367.52 | 4.40% |
| 2024-03-18 | 32.25 | 32.82 | 0.50 | 1.55% | 31.97 | 33.21 | 335630 | 109569.77 | 6.10% |
| 2024-03-15 | 32.05 | 32.32 | 0.33 | 1.03% | 31.31 | 32.33 | 216397 | 69009.34 | 3.93% |
| 2024-03-14 | 32.00 | 31.99 | -0.37 | -1.14% | 31.43 | 32.45 | 252418 | 80636.03 | 4.59% |
| 2024-03-13 | 32.59 | 32.36 | 0.07 | 0.22% | 32.11 | 32.99 | 326913 | 106554.76 | 5.94% |
| 2024-03-12 | 33.50 | 32.29 | -1.61 | -4.75% | 32.01 | 33.60 | 441926 | 143927.42 | 8.03% |
| 2024-03-11 | 31.58 | 33.90 | 1.83 | 5.71% | 31.28 | 34.10 | 416559 | 136499.67 | 7.57% |
| 2024-03-08 | 31.50 | 32.07 | 0.94 | 3.02% | 30.86 | 32.28 | 315931 | 100050.62 | 5.74% |
| 2024-03-07 | 32.55 | 31.13 | -1.60 | -4.89% | 31.02 | 33.20 | 448093 | 143081.66 | 8.15% |
| 2024-03-06 | 32.72 | 32.73 | -0.20 | -0.61% | 32.28 | 33.21 | 318608 | 103937.79 | 5.79% |
| 2024-03-05 | 33.20 | 32.93 | -1.05 | -3.09% | 32.68 | 34.28 | 453029 | 151180.52 | 8.24% |
| 2024-03-04 | 32.58 | 33.98 | 2.08 | 6.52% | 32.03 | 34.80 | 607268 | 202432.78 | 11.04% |
| 2024-03-01 | 30.84 | 31.90 | 1.30 | 4.25% | 30.65 | 32.39 | 406537 | 128727.66 | 7.39% |
| 2024-02-29 | 29.35 | 30.60 | 1.25 | 4.26% | 29.35 | 30.92 | 329632 | 100119.67 | 5.99% |
| 2024-02-28 | 31.47 | 29.35 | -2.15 | -6.83% | 29.28 | 32.08 | 461110 | 142096.52 | 8.38% |
| 2024-02-27 | 29.32 | 31.50 | 1.70 | 5.70% | 29.20 | 31.95 | 402044 | 123515.13 | 7.31% |
| 2024-02-26 | 28.97 | 29.80 | 1.15 | 4.01% | 28.20 | 30.80 | 398613 | 118203.61 | 7.25% |
| 2024-02-23 | 28.45 | 28.65 | 1.05 | 3.80% | 28.22 | 29.20 | 302110 | 86404.45 | 5.49% |
| 2024-02-22 | 27.09 | 27.60 | 1.39 | 5.30% | 27.09 | 28.19 | 323069 | 89178.72 | 5.87% |
| 2024-02-21 | 25.95 | 26.21 | -0.08 | -0.30% | 25.61 | 27.07 | 214880 | 56809.34 | 3.91% |
| 2024-02-20 | 26.33 | 26.29 | -0.50 | -1.87% | 25.85 | 26.45 | 184497 | 48389.59 | 3.35% |
| 2024-02-19 | 26.56 | 26.79 | 1.98 | 7.98% | 25.46 | 26.81 | 332869 | 87453.43 | 6.05% |
| 2024-02-08 | 23.85 | 24.81 | 1.39 | 5.94% | 23.50 | 25.00 | 246018 | 60616.79 | 4.47% |
| 2024-02-07 | 22.40 | 23.42 | 1.09 | 4.88% | 22.33 | 23.94 | 288638 | 67597.34 | 5.25% |
| 2024-02-06 | 20.25 | 22.33 | 1.70 | 8.24% | 20.15 | 22.59 | 277079 | 59971.97 | 5.04% |
| 2024-02-05 | 22.19 | 20.63 | -1.89 | -8.39% | 20.27 | 22.32 | 248516 | 52415.79 | 4.52% |
| 2024-02-02 | 23.69 | 22.52 | -1.28 | -5.38% | 21.75 | 24.11 | 230012 | 52808.71 | 4.18% |
| 2024-02-01 | 22.77 | 23.80 | 0.87 | 3.79% | 22.71 | 24.58 | 258633 | 61743.96 | 4.70% |
| 2024-01-31 | 24.29 | 22.93 | -1.47 | -6.02% | 22.86 | 24.35 | 219694 | 51581.60 | 3.99% |
| 2024-01-30 | 25.00 | 24.40 | -1.02 | -4.01% | 24.36 | 25.54 | 124962 | 31112.05 | 2.27% |
| 2024-01-29 | 26.30 | 25.42 | -0.45 | -1.74% | 25.30 | 27.00 | 194929 | 50855.56 | 3.54% |