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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 31.09 | 29.59 | -1.39 | -4.49% | 29.58 | 31.37 | 19551 | 5890.75 | 6.65% |
| 2024-05-07 | 31.34 | 30.98 | 0.11 | 0.36% | 30.31 | 31.46 | 34635 | 10685.18 | 11.78% |
| 2024-05-06 | 30.12 | 30.87 | 1.45 | 4.93% | 29.59 | 31.77 | 30203 | 9137.89 | 10.27% |
| 2024-04-30 | 31.00 | 29.42 | -1.57 | -5.07% | 29.41 | 31.33 | 15381 | 4618.03 | 5.23% |
| 2024-04-29 | 30.00 | 30.99 | 0.51 | 1.67% | 30.00 | 31.10 | 18214 | 5558.94 | 6.19% |
| 2024-04-26 | 29.46 | 30.48 | 1.03 | 3.50% | 29.22 | 30.89 | 19081 | 5761.76 | 6.49% |
| 2024-04-25 | 29.56 | 29.45 | -0.29 | -0.98% | 29.38 | 30.17 | 17254 | 5129.61 | 5.87% |
| 2024-04-24 | 29.30 | 29.74 | 0.74 | 2.55% | 28.89 | 29.75 | 28378 | 8293.87 | 9.65% |
| 2024-04-23 | 29.01 | 29.00 | 0.00 | 0.00% | 28.88 | 29.40 | 17229 | 5013.84 | 5.86% |
| 2024-04-22 | 30.03 | 29.00 | -1.17 | -3.88% | 28.80 | 30.09 | 18250 | 5347.32 | 6.21% |
| 2024-04-19 | 30.57 | 30.17 | -0.57 | -1.85% | 30.10 | 30.95 | 10873 | 3304.60 | 3.70% |
| 2024-04-18 | 31.85 | 30.74 | -0.82 | -2.60% | 30.74 | 32.16 | 32941 | 10349.09 | 11.20% |
| 2024-04-17 | 29.30 | 31.56 | 2.87 | 10.00% | 29.30 | 31.56 | 35176 | 10834.49 | 11.96% |
| 2024-04-16 | 31.03 | 28.69 | -2.25 | -7.27% | 27.85 | 31.40 | 28920 | 8308.97 | 9.83% |
| 2024-04-15 | 33.26 | 30.94 | -2.34 | -7.03% | 29.95 | 33.55 | 31011 | 9749.39 | 10.55% |
| 2024-04-12 | 33.20 | 33.28 | 0.24 | 0.73% | 32.70 | 33.54 | 16170 | 5368.31 | 5.50% |
| 2024-04-11 | 33.50 | 33.04 | -0.57 | -1.70% | 32.92 | 34.26 | 29396 | 9881.04 | 10.00% |
| 2024-04-10 | 34.04 | 33.61 | -0.68 | -1.98% | 32.68 | 34.49 | 30475 | 10223.86 | 10.36% |
| 2024-04-09 | 33.87 | 34.29 | 0.30 | 0.88% | 33.60 | 34.56 | 13792 | 4697.26 | 4.69% |
| 2024-04-08 | 36.00 | 33.99 | -2.55 | -6.98% | 33.72 | 36.07 | 20703 | 7208.73 | 7.04% |
| 2024-04-03 | 36.90 | 36.54 | -0.14 | -0.38% | 35.74 | 37.16 | 17260 | 6308.45 | 5.87% |
| 2024-04-02 | 37.21 | 36.68 | -0.93 | -2.47% | 36.12 | 37.79 | 19398 | 7133.61 | 6.60% |
| 2024-04-01 | 37.25 | 37.61 | 0.44 | 1.18% | 36.74 | 38.39 | 32212 | 12072.22 | 10.95% |
| 2024-03-29 | 36.89 | 37.17 | 0.35 | 0.95% | 35.62 | 37.40 | 21465 | 7843.76 | 7.30% |
| 2024-03-28 | 36.30 | 36.82 | 0.22 | 0.60% | 36.00 | 37.50 | 32688 | 12056.32 | 11.12% |
| 2024-03-27 | 38.16 | 36.60 | -1.56 | -4.09% | 36.31 | 38.50 | 28478 | 10676.66 | 9.68% |
| 2024-03-26 | 37.12 | 38.16 | 0.33 | 0.87% | 37.12 | 38.59 | 41295 | 15702.12 | 14.04% |
| 2024-03-25 | 38.90 | 37.83 | -0.90 | -2.32% | 37.77 | 40.00 | 58694 | 22880.78 | 19.96% |
| 2024-03-22 | 38.00 | 38.73 | 0.48 | 1.25% | 37.02 | 39.00 | 38769 | 14791.16 | 13.18% |
| 2024-03-21 | 38.20 | 38.25 | 0.18 | 0.47% | 37.69 | 40.10 | 50335 | 19472.96 | 17.12% |
| 2024-03-20 | 38.22 | 38.07 | 0.18 | 0.48% | 37.28 | 38.30 | 37928 | 14337.91 | 12.90% |
| 2024-03-19 | 37.90 | 37.89 | -0.64 | -1.66% | 36.68 | 38.60 | 52800 | 19892.39 | 17.96% |
| 2024-03-18 | 38.06 | 38.53 | 0.31 | 0.81% | 36.30 | 39.10 | 83988 | 31766.38 | 28.56% |
| 2024-03-15 | 41.00 | 38.22 | -1.22 | -3.09% | 37.89 | 43.38 | 112226 | 46142.85 | 38.16% |
| 2024-03-14 | 35.98 | 39.44 | 3.59 | 10.01% | 35.98 | 39.44 | 35977 | 13758.49 | 12.23% |
| 2024-03-13 | 33.00 | 35.85 | 3.26 | 10.00% | 32.68 | 35.85 | 51013 | 17632.08 | 17.35% |
| 2024-03-12 | 34.80 | 32.59 | -2.51 | -7.15% | 32.50 | 35.58 | 39726 | 13513.00 | 13.51% |
| 2024-03-11 | 33.73 | 35.10 | 0.95 | 2.78% | 33.67 | 35.49 | 23760 | 8245.33 | 8.08% |
| 2024-03-08 | 33.28 | 34.15 | 0.75 | 2.25% | 32.71 | 34.16 | 27593 | 9250.24 | 9.38% |
| 2024-03-07 | 32.56 | 33.40 | 0.72 | 2.20% | 32.21 | 33.45 | 20779 | 6829.98 | 7.07% |
| 2024-03-06 | 32.70 | 32.68 | -0.47 | -1.42% | 32.20 | 33.50 | 13419 | 4393.38 | 4.56% |
| 2024-03-05 | 32.53 | 33.15 | -0.26 | -0.78% | 32.28 | 33.88 | 26076 | 8634.86 | 8.87% |
| 2024-03-04 | 31.13 | 33.41 | 2.45 | 7.91% | 31.13 | 34.06 | 28625 | 9309.96 | 9.73% |
| 2024-03-01 | 30.20 | 30.96 | 0.41 | 1.34% | 30.20 | 31.35 | 14842 | 4580.30 | 5.05% |
| 2024-02-29 | 30.01 | 30.55 | 0.54 | 1.80% | 29.81 | 30.67 | 20710 | 6265.31 | 7.04% |
| 2024-02-28 | 32.90 | 30.01 | -2.44 | -7.52% | 29.33 | 33.41 | 38046 | 12013.83 | 12.94% |
| 2024-02-27 | 31.37 | 32.45 | 0.91 | 2.89% | 30.50 | 32.56 | 29821 | 9504.60 | 10.14% |
| 2024-02-26 | 31.08 | 31.54 | -0.51 | -1.59% | 30.02 | 32.77 | 39646 | 12392.66 | 13.48% |
| 2024-02-23 | 34.50 | 32.05 | 0.19 | 0.60% | 31.00 | 34.50 | 53401 | 17345.94 | 18.16% |
| 2024-02-22 | 31.60 | 31.86 | 2.90 | 10.01% | 28.70 | 31.86 | 53660 | 16525.82 | 18.25% |
| 2024-02-21 | 28.96 | 28.96 | 2.63 | 9.99% | 27.85 | 28.96 | 27285 | 7878.52 | 9.28% |
| 2024-02-20 | 26.33 | 26.33 | 2.39 | 9.98% | 26.33 | 26.33 | 1927 | 507.48 | 0.66% |
| 2024-02-19 | 23.94 | 23.94 | 2.18 | 10.02% | 23.94 | 23.94 | 4866 | 1164.96 | 1.65% |
| 2024-02-08 | 19.44 | 21.76 | 1.86 | 9.35% | 19.44 | 21.89 | 16542 | 3411.75 | 5.63% |
| 2024-02-07 | 21.20 | 19.90 | -1.09 | -5.19% | 19.42 | 21.57 | 21727 | 4463.83 | 7.39% |
| 2024-02-06 | 20.80 | 20.99 | -1.67 | -7.37% | 20.39 | 22.40 | 22191 | 4616.82 | 7.55% |
| 2024-02-05 | 22.88 | 22.66 | -2.52 | -10.01% | 22.66 | 23.77 | 19498 | 4444.51 | 6.63% |
| 2024-02-02 | 27.41 | 25.18 | -2.80 | -10.01% | 25.18 | 27.90 | 14988 | 3928.41 | 5.10% |
| 2024-02-01 | 29.80 | 27.98 | -1.82 | -6.11% | 27.61 | 29.80 | 17017 | 4784.11 | 5.79% |
| 2024-01-31 | 31.35 | 29.80 | -1.69 | -5.37% | 28.68 | 31.35 | 15452 | 4636.95 | 5.25% |
| 2024-01-30 | 31.80 | 31.49 | 0.46 | 1.48% | 28.58 | 31.80 | 25416 | 7836.83 | 8.64% |