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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 29.80 | 29.76 | -0.04 | -0.13% | 28.80 | 30.20 | 58802 | 17431.50 | 0.86% |
| 2024-05-08 | 29.80 | 29.80 | -0.10 | -0.33% | 29.71 | 30.47 | 52630 | 15850.69 | 0.77% |
| 2024-05-07 | 30.46 | 29.90 | -0.44 | -1.45% | 29.61 | 30.48 | 68913 | 20657.52 | 1.00% |
| 2024-05-06 | 29.50 | 30.34 | 1.05 | 3.58% | 29.25 | 30.34 | 94390 | 28354.53 | 1.37% |
| 2024-04-30 | 29.65 | 29.29 | -0.48 | -1.61% | 29.26 | 29.98 | 51280 | 15196.32 | 0.75% |
| 2024-04-29 | 29.90 | 29.77 | -0.10 | -0.33% | 28.41 | 29.98 | 85607 | 25236.19 | 1.24% |
| 2024-04-26 | 29.92 | 29.87 | 0.02 | 0.07% | 29.58 | 30.10 | 34625 | 10316.21 | 0.50% |
| 2024-04-25 | 29.51 | 29.85 | 0.16 | 0.54% | 29.51 | 30.20 | 36766 | 10985.95 | 0.53% |
| 2024-04-24 | 29.23 | 29.69 | 0.35 | 1.19% | 29.19 | 29.75 | 29470 | 8680.45 | 0.43% |
| 2024-04-23 | 29.63 | 29.34 | -0.29 | -0.98% | 28.88 | 29.86 | 25240 | 7401.73 | 0.37% |
| 2024-04-22 | 30.00 | 29.63 | -0.37 | -1.23% | 29.58 | 30.22 | 44005 | 13163.59 | 0.64% |
| 2024-04-19 | 29.70 | 30.00 | 0.20 | 0.67% | 29.00 | 30.07 | 47621 | 14124.77 | 0.69% |
| 2024-04-18 | 29.40 | 29.80 | 0.32 | 1.09% | 29.30 | 30.08 | 47799 | 14265.99 | 0.70% |
| 2024-04-17 | 29.83 | 29.48 | -0.19 | -0.64% | 29.08 | 30.09 | 45828 | 13464.55 | 0.67% |
| 2024-04-16 | 29.62 | 29.67 | 0.08 | 0.27% | 29.44 | 30.64 | 57167 | 17070.61 | 0.83% |
| 2024-04-15 | 28.92 | 29.59 | 1.28 | 4.52% | 28.05 | 29.77 | 69082 | 20172.15 | 1.00% |
| 2024-04-12 | 28.07 | 28.31 | 0.21 | 0.75% | 28.07 | 28.66 | 20342 | 5786.94 | 0.30% |
| 2024-04-11 | 28.01 | 28.10 | -0.04 | -0.14% | 27.88 | 28.38 | 20227 | 5698.63 | 0.29% |
| 2024-04-10 | 28.41 | 28.14 | -0.23 | -0.81% | 27.99 | 28.45 | 21489 | 6045.37 | 0.31% |
| 2024-04-09 | 28.32 | 28.37 | 0.04 | 0.14% | 27.89 | 28.49 | 26094 | 7335.05 | 0.38% |
| 2024-04-08 | 29.00 | 28.33 | -0.73 | -2.51% | 28.20 | 29.15 | 56152 | 15989.64 | 0.82% |
| 2024-04-03 | 28.89 | 29.06 | 0.13 | 0.45% | 28.59 | 29.57 | 44259 | 12918.26 | 0.64% |
| 2024-04-02 | 28.66 | 28.93 | -0.03 | -0.10% | 28.38 | 29.00 | 36891 | 10605.37 | 0.54% |
| 2024-04-01 | 28.34 | 28.96 | 0.82 | 2.91% | 27.54 | 28.99 | 51490 | 14649.04 | 0.75% |
| 2024-03-29 | 27.06 | 28.14 | 1.09 | 4.03% | 27.04 | 28.16 | 48102 | 13353.56 | 0.70% |
| 2024-03-28 | 28.01 | 27.05 | -1.12 | -3.98% | 26.88 | 28.63 | 81123 | 22250.86 | 1.18% |
| 2024-03-27 | 28.10 | 28.17 | 0.10 | 0.36% | 27.73 | 28.78 | 44950 | 12726.88 | 0.65% |
| 2024-03-26 | 28.12 | 28.07 | 0.10 | 0.36% | 27.67 | 28.61 | 56982 | 16102.97 | 0.83% |
| 2024-03-25 | 27.93 | 27.97 | -0.21 | -0.75% | 27.81 | 28.38 | 45336 | 12768.02 | 0.66% |
| 2024-03-22 | 28.23 | 28.18 | -0.05 | -0.18% | 27.55 | 28.48 | 51455 | 14381.51 | 0.75% |
| 2024-03-21 | 27.60 | 28.23 | 0.59 | 2.13% | 27.60 | 28.74 | 62337 | 17659.07 | 0.91% |
| 2024-03-20 | 28.02 | 27.64 | -0.38 | -1.36% | 27.48 | 28.16 | 46890 | 12966.25 | 0.68% |
| 2024-03-19 | 29.02 | 28.02 | -0.99 | -3.41% | 28.00 | 29.30 | 45044 | 12766.19 | 0.66% |
| 2024-03-18 | 28.80 | 29.01 | -0.24 | -0.82% | 28.76 | 29.59 | 38079 | 11072.98 | 0.55% |
| 2024-03-15 | 28.84 | 29.25 | 0.63 | 2.20% | 28.55 | 29.25 | 38283 | 11090.98 | 0.56% |
| 2024-03-14 | 28.98 | 28.62 | -0.41 | -1.41% | 28.60 | 29.24 | 38893 | 11219.13 | 0.57% |
| 2024-03-13 | 28.27 | 29.03 | 0.75 | 2.65% | 28.07 | 29.27 | 70761 | 20388.38 | 1.03% |
| 2024-03-12 | 28.20 | 28.28 | 0.68 | 2.46% | 28.00 | 30.00 | 98573 | 28097.31 | 1.43% |
| 2024-03-11 | 26.10 | 27.60 | 1.50 | 5.75% | 25.95 | 27.67 | 59767 | 16122.35 | 0.87% |
| 2024-03-08 | 26.07 | 26.10 | 0.10 | 0.38% | 25.73 | 26.24 | 37601 | 9770.56 | 0.55% |
| 2024-03-07 | 26.89 | 26.00 | -0.89 | -3.31% | 25.94 | 26.97 | 40054 | 10589.17 | 0.58% |
| 2024-03-06 | 27.09 | 26.89 | -0.42 | -1.54% | 26.63 | 27.45 | 30636 | 8298.79 | 0.45% |
| 2024-03-05 | 27.48 | 27.31 | -0.12 | -0.44% | 27.20 | 28.23 | 43333 | 11975.88 | 0.63% |
| 2024-03-04 | 27.09 | 27.43 | 0.31 | 1.14% | 26.50 | 27.48 | 56937 | 15342.46 | 0.83% |
| 2024-03-01 | 26.94 | 27.12 | 0.08 | 0.30% | 26.85 | 27.28 | 36026 | 9743.83 | 0.52% |
| 2024-02-29 | 26.05 | 27.04 | 0.03 | 0.11% | 26.00 | 27.45 | 87041 | 23470.56 | 1.27% |
| 2024-02-28 | 27.30 | 27.01 | -0.28 | -1.03% | 26.90 | 28.26 | 89786 | 24862.87 | 1.31% |
| 2024-02-27 | 26.35 | 27.29 | 1.17 | 4.48% | 25.86 | 27.30 | 102771 | 27438.68 | 1.49% |
| 2024-02-26 | 26.10 | 26.12 | -0.13 | -0.50% | 25.75 | 26.52 | 58846 | 15321.29 | 0.92% |
| 2024-02-23 | 26.46 | 26.25 | -0.02 | -0.08% | 25.35 | 26.49 | 84246 | 21802.27 | 1.32% |
| 2024-02-22 | 26.78 | 26.27 | -0.24 | -0.91% | 26.08 | 26.78 | 67444 | 17762.77 | 1.05% |
| 2024-02-21 | 27.00 | 26.51 | -0.94 | -3.42% | 26.41 | 27.73 | 64871 | 17621.35 | 1.01% |
| 2024-02-20 | 26.67 | 27.45 | 0.65 | 2.43% | 26.41 | 27.65 | 68193 | 18555.81 | 1.07% |
| 2024-02-19 | 26.25 | 26.80 | 0.85 | 3.28% | 25.37 | 27.00 | 88950 | 23403.93 | 1.39% |
| 2024-02-08 | 26.06 | 25.95 | -0.47 | -1.78% | 25.48 | 27.97 | 115352 | 31101.68 | 1.80% |
| 2024-02-07 | 24.91 | 26.42 | 1.45 | 5.81% | 24.88 | 26.54 | 111623 | 29226.11 | 1.75% |
| 2024-02-06 | 22.67 | 24.97 | 2.27 | 10.00% | 22.43 | 24.97 | 89922 | 21513.82 | 1.41% |
| 2024-02-05 | 23.10 | 22.70 | -0.75 | -3.20% | 21.21 | 23.90 | 127042 | 28549.75 | 2.00% |
| 2024-02-02 | 24.18 | 23.45 | -0.73 | -3.02% | 22.65 | 24.64 | 63724 | 15095.70 | 1.00% |
| 2024-02-01 | 23.81 | 24.18 | 0.05 | 0.21% | 23.70 | 25.00 | 61063 | 14904.24 | 0.96% |
| 2024-01-31 | 24.78 | 24.13 | -0.89 | -3.56% | 23.98 | 25.10 | 60967 | 14902.82 | 0.96% |