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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 29.92 | 29.85 | -0.12 | -0.40% | 29.61 | 30.00 | 11538 | 3437.02 | 4.07% |
| 2024-05-16 | 29.05 | 29.97 | 0.92 | 3.17% | 29.05 | 30.10 | 22619 | 6747.05 | 7.97% |
| 2024-05-15 | 29.67 | 29.05 | -0.70 | -2.35% | 28.94 | 29.70 | 14345 | 4181.22 | 5.05% |
| 2024-05-14 | 28.88 | 29.75 | 1.10 | 3.84% | 28.57 | 30.40 | 27388 | 8071.37 | 9.65% |
| 2024-05-13 | 29.10 | 28.65 | -0.94 | -3.18% | 28.47 | 29.49 | 20983 | 6021.11 | 7.39% |
| 2024-05-10 | 30.60 | 29.59 | -1.08 | -3.52% | 29.50 | 30.94 | 22420 | 6690.70 | 7.90% |
| 2024-05-09 | 29.89 | 30.67 | 0.66 | 2.20% | 29.88 | 30.88 | 21611 | 6615.31 | 7.61% |
| 2024-05-08 | 31.01 | 30.01 | -1.13 | -3.63% | 30.01 | 31.01 | 22783 | 6938.26 | 8.03% |
| 2024-05-07 | 31.43 | 31.14 | -0.29 | -0.92% | 30.91 | 31.56 | 18277 | 5701.09 | 6.44% |
| 2024-05-06 | 31.12 | 31.43 | 0.56 | 1.81% | 31.12 | 31.66 | 23210 | 7295.49 | 8.18% |
| 2024-04-30 | 31.60 | 30.87 | -0.43 | -1.37% | 30.73 | 31.82 | 30149 | 9395.96 | 10.62% |
| 2024-04-29 | 31.12 | 31.30 | 0.70 | 2.29% | 30.83 | 31.68 | 30600 | 9581.22 | 10.78% |
| 2024-04-26 | 30.18 | 30.60 | 1.10 | 3.73% | 29.85 | 31.15 | 31296 | 9548.80 | 11.03% |
| 2024-04-25 | 29.89 | 29.50 | -0.49 | -1.63% | 29.47 | 30.29 | 24257 | 7250.81 | 8.55% |
| 2024-04-24 | 28.88 | 29.99 | 1.19 | 4.13% | 28.88 | 29.99 | 25671 | 7603.71 | 9.05% |
| 2024-04-23 | 28.58 | 28.80 | -0.06 | -0.21% | 28.58 | 29.47 | 17480 | 5078.17 | 6.16% |
| 2024-04-22 | 29.64 | 28.86 | -0.89 | -2.99% | 28.45 | 29.94 | 17248 | 5002.60 | 6.08% |
| 2024-04-19 | 29.82 | 29.75 | -0.07 | -0.23% | 29.40 | 30.45 | 20366 | 6073.62 | 7.18% |
| 2024-04-18 | 29.13 | 29.82 | 0.49 | 1.67% | 28.81 | 30.40 | 26756 | 7984.79 | 9.43% |
| 2024-04-17 | 27.96 | 29.33 | 1.65 | 5.96% | 27.89 | 29.49 | 24710 | 7158.96 | 8.71% |
| 2024-04-16 | 30.77 | 27.68 | -3.08 | -10.01% | 27.68 | 30.97 | 31328 | 8942.70 | 11.04% |
| 2024-04-15 | 30.34 | 30.76 | 0.58 | 1.92% | 29.00 | 31.29 | 27516 | 8395.13 | 9.70% |
| 2024-04-12 | 30.23 | 30.18 | -0.07 | -0.23% | 30.18 | 30.79 | 17120 | 5221.08 | 6.03% |
| 2024-04-11 | 29.88 | 30.25 | -0.26 | -0.85% | 29.88 | 30.88 | 22083 | 6716.79 | 7.78% |
| 2024-04-10 | 31.88 | 30.51 | -1.34 | -4.21% | 29.65 | 31.99 | 35908 | 10984.28 | 12.65% |
| 2024-04-09 | 31.33 | 31.85 | 0.18 | 0.57% | 31.33 | 32.12 | 22313 | 7108.11 | 7.86% |
| 2024-04-08 | 33.16 | 31.67 | -1.93 | -5.74% | 31.55 | 33.45 | 35949 | 11685.69 | 12.67% |
| 2024-04-03 | 35.09 | 33.60 | -2.10 | -5.88% | 33.28 | 35.13 | 44355 | 15135.08 | 15.63% |
| 2024-04-02 | 36.38 | 35.70 | -1.20 | -3.25% | 35.24 | 36.99 | 69192 | 24929.99 | 24.38% |
| 2024-04-01 | 35.00 | 36.90 | 1.26 | 3.54% | 34.24 | 37.09 | 90869 | 32973.94 | 32.02% |
| 2024-03-29 | 38.10 | 35.64 | 0.33 | 0.93% | 35.50 | 38.15 | 125154 | 45928.75 | 44.10% |
| 2024-03-28 | 33.04 | 35.31 | 2.13 | 6.42% | 31.00 | 36.29 | 93809 | 31888.87 | 33.05% |
| 2024-03-27 | 35.90 | 33.18 | -3.19 | -8.77% | 32.73 | 35.90 | 105849 | 35978.98 | 37.30% |
| 2024-03-26 | 33.40 | 36.37 | 3.31 | 10.01% | 32.62 | 36.37 | 128694 | 45598.12 | 45.35% |
| 2024-03-25 | 31.93 | 33.06 | 1.13 | 3.54% | 31.43 | 35.10 | 74872 | 24842.70 | 26.38% |
| 2024-03-22 | 31.87 | 31.93 | 0.01 | 0.03% | 31.00 | 32.50 | 32790 | 10368.79 | 11.55% |
| 2024-03-21 | 32.02 | 31.92 | -0.07 | -0.22% | 31.13 | 32.36 | 30519 | 9685.96 | 10.75% |
| 2024-03-20 | 32.23 | 31.99 | -0.47 | -1.45% | 31.64 | 32.42 | 32561 | 10403.53 | 11.47% |
| 2024-03-19 | 31.58 | 32.46 | 0.73 | 2.30% | 31.31 | 33.08 | 56304 | 18215.74 | 19.84% |
| 2024-03-18 | 31.25 | 31.73 | 0.47 | 1.50% | 31.21 | 32.00 | 36036 | 11403.96 | 12.70% |
| 2024-03-15 | 30.31 | 31.26 | 0.79 | 2.59% | 30.22 | 31.49 | 37004 | 11472.28 | 13.04% |
| 2024-03-14 | 30.70 | 30.47 | -0.63 | -2.03% | 30.00 | 31.46 | 38258 | 11713.87 | 13.48% |
| 2024-03-13 | 31.29 | 31.10 | -0.22 | -0.70% | 30.71 | 32.14 | 52452 | 16582.81 | 18.48% |
| 2024-03-12 | 30.54 | 31.32 | 1.09 | 3.61% | 30.21 | 31.44 | 48553 | 15000.31 | 17.11% |
| 2024-03-11 | 30.00 | 30.23 | 0.43 | 1.44% | 29.52 | 30.81 | 26187 | 7874.34 | 9.23% |
| 2024-03-08 | 30.72 | 29.80 | -0.40 | -1.32% | 29.46 | 30.72 | 25488 | 7593.60 | 8.98% |
| 2024-03-07 | 30.12 | 30.20 | -0.27 | -0.89% | 30.00 | 31.38 | 45261 | 13849.71 | 15.95% |
| 2024-03-06 | 28.91 | 30.47 | 1.71 | 5.95% | 28.78 | 31.51 | 63525 | 19139.09 | 22.38% |
| 2024-03-05 | 29.12 | 28.76 | -0.70 | -2.38% | 28.67 | 29.59 | 33740 | 9785.94 | 11.89% |
| 2024-03-04 | 30.05 | 29.46 | -0.86 | -2.84% | 28.89 | 30.34 | 47736 | 14055.88 | 16.82% |
| 2024-03-01 | 31.20 | 30.32 | -1.34 | -4.23% | 30.11 | 31.82 | 55369 | 17039.32 | 19.51% |
| 2024-02-29 | 29.70 | 31.66 | -0.97 | -2.97% | 29.68 | 32.20 | 78621 | 24628.82 | 27.70% |
| 2024-02-28 | 33.54 | 32.63 | 2.14 | 7.02% | 30.50 | 33.54 | 123461 | 40269.39 | 43.50% |
| 2024-02-27 | 30.49 | 30.49 | 2.77 | 9.99% | 30.49 | 30.49 | 16064 | 4897.81 | 5.66% |
| 2024-02-26 | 27.46 | 27.72 | 0.26 | 0.95% | 27.30 | 28.48 | 35405 | 9896.36 | 12.48% |
| 2024-02-23 | 26.71 | 27.46 | 0.91 | 3.43% | 26.20 | 27.71 | 35177 | 9451.02 | 12.39% |
| 2024-02-22 | 25.49 | 26.55 | 0.75 | 2.91% | 25.30 | 26.69 | 28973 | 7572.42 | 10.21% |
| 2024-02-21 | 24.70 | 25.80 | 0.60 | 2.38% | 24.52 | 27.60 | 43133 | 11355.21 | 15.20% |
| 2024-02-20 | 24.33 | 25.20 | 0.77 | 3.15% | 23.80 | 25.20 | 23216 | 5663.80 | 8.18% |
| 2024-02-19 | 24.00 | 24.43 | 0.76 | 3.21% | 23.68 | 24.59 | 29854 | 7223.46 | 10.52% |