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 | 30.28 | 33.43 | 3.04 | 10.00% | 30.04 | 33.43 | 27322 | 8806.18 | 9.61% |
| 2024-05-08 | 31.00 | 30.39 | -0.91 | -2.91% | 30.30 | 31.10 | 9573 | 2928.49 | 3.37% |
| 2024-05-07 | 30.31 | 31.30 | 1.21 | 4.02% | 30.00 | 31.47 | 15770 | 4889.26 | 5.55% |
| 2024-05-06 | 30.10 | 30.09 | 0.21 | 0.70% | 29.70 | 30.31 | 9356 | 2804.34 | 3.29% |
| 2024-04-30 | 29.57 | 29.88 | 0.05 | 0.17% | 29.57 | 31.08 | 14808 | 4496.06 | 5.21% |
| 2024-04-29 | 29.99 | 29.83 | 0.84 | 2.90% | 29.29 | 30.00 | 7364 | 2185.20 | 2.59% |
| 2024-04-26 | 28.66 | 28.99 | 0.16 | 0.55% | 28.66 | 29.38 | 6736 | 1960.89 | 2.37% |
| 2024-04-25 | 28.87 | 28.83 | 0.00 | 0.00% | 28.54 | 29.18 | 6146 | 1770.98 | 2.16% |
| 2024-04-24 | 28.32 | 28.83 | 0.51 | 1.80% | 28.05 | 28.85 | 5992 | 1718.32 | 2.11% |
| 2024-04-23 | 27.80 | 28.32 | 0.43 | 1.54% | 27.80 | 28.57 | 6392 | 1809.68 | 2.25% |
| 2024-04-22 | 28.60 | 27.89 | -0.74 | -2.58% | 27.19 | 28.60 | 7626 | 2124.04 | 2.68% |
| 2024-04-19 | 27.56 | 28.63 | 0.86 | 3.10% | 27.38 | 28.80 | 10364 | 2940.39 | 3.65% |
| 2024-04-18 | 27.57 | 27.77 | 0.20 | 0.73% | 27.16 | 28.48 | 8950 | 2495.92 | 3.15% |
| 2024-04-17 | 26.00 | 27.57 | 2.22 | 8.76% | 25.92 | 27.60 | 11536 | 3120.62 | 4.06% |
| 2024-04-16 | 27.14 | 25.35 | -1.95 | -7.14% | 24.90 | 27.14 | 11590 | 2980.37 | 4.08% |
| 2024-04-15 | 28.89 | 27.30 | -1.59 | -5.50% | 26.60 | 28.89 | 14277 | 3908.05 | 5.02% |
| 2024-04-12 | 29.69 | 28.89 | -1.47 | -4.84% | 28.69 | 29.96 | 15181 | 4450.75 | 5.34% |
| 2024-04-11 | 30.51 | 30.36 | -0.33 | -1.08% | 30.04 | 31.11 | 7977 | 2436.59 | 2.81% |
| 2024-04-10 | 30.60 | 30.69 | 0.06 | 0.20% | 30.00 | 31.99 | 11588 | 3573.79 | 4.08% |
| 2024-04-09 | 30.60 | 30.63 | 0.42 | 1.39% | 30.25 | 30.96 | 6585 | 2013.26 | 2.32% |
| 2024-04-08 | 30.69 | 30.21 | -0.52 | -1.69% | 30.00 | 30.80 | 8323 | 2524.05 | 2.93% |
| 2024-04-03 | 30.95 | 30.73 | -0.46 | -1.47% | 30.25 | 31.15 | 8459 | 2592.75 | 2.98% |
| 2024-04-02 | 31.00 | 31.19 | 0.16 | 0.52% | 30.80 | 31.50 | 12816 | 4000.99 | 4.51% |
| 2024-04-01 | 31.14 | 31.03 | -0.11 | -0.35% | 30.70 | 31.47 | 11015 | 3408.75 | 3.88% |
| 2024-03-29 | 30.50 | 31.14 | 0.23 | 0.74% | 30.13 | 31.39 | 15703 | 4831.06 | 5.53% |
| 2024-03-28 | 29.86 | 30.91 | 1.46 | 4.96% | 29.75 | 31.52 | 20262 | 6231.33 | 7.13% |
| 2024-03-27 | 29.34 | 29.45 | 0.01 | 0.03% | 28.68 | 30.64 | 13239 | 3916.21 | 4.66% |
| 2024-03-26 | 29.45 | 29.44 | -0.01 | -0.03% | 28.56 | 29.80 | 10001 | 2917.58 | 3.52% |
| 2024-03-25 | 30.68 | 29.45 | -1.21 | -3.95% | 29.33 | 31.07 | 13096 | 3950.20 | 4.61% |
| 2024-03-22 | 31.46 | 30.66 | -1.14 | -3.58% | 30.30 | 31.79 | 15730 | 4845.19 | 5.54% |
| 2024-03-21 | 31.40 | 31.80 | 0.31 | 0.98% | 31.03 | 32.18 | 21068 | 6662.16 | 7.41% |
| 2024-03-20 | 31.00 | 31.49 | 0.30 | 0.96% | 30.84 | 31.56 | 15560 | 4872.09 | 5.48% |
| 2024-03-19 | 32.21 | 31.19 | -0.96 | -2.99% | 31.18 | 32.41 | 22738 | 7189.49 | 8.00% |
| 2024-03-18 | 31.25 | 32.15 | 0.70 | 2.23% | 31.25 | 32.80 | 33024 | 10626.66 | 11.62% |
| 2024-03-15 | 32.27 | 31.45 | -0.95 | -2.93% | 30.40 | 32.58 | 38749 | 12071.32 | 13.64% |
| 2024-03-14 | 35.00 | 32.40 | -1.94 | -5.65% | 31.60 | 36.96 | 66614 | 22745.69 | 23.44% |
| 2024-03-13 | 32.00 | 34.34 | 3.12 | 9.99% | 30.88 | 34.34 | 35450 | 11896.56 | 12.47% |
| 2024-03-12 | 29.30 | 31.22 | 1.48 | 4.98% | 29.05 | 31.22 | 27691 | 8410.53 | 9.74% |
| 2024-03-11 | 29.45 | 29.74 | 0.29 | 0.98% | 28.30 | 30.43 | 21960 | 6419.04 | 7.73% |
| 2024-03-08 | 28.44 | 29.45 | 0.85 | 2.97% | 27.90 | 29.45 | 19646 | 5630.52 | 6.91% |
| 2024-03-07 | 27.66 | 28.60 | 1.08 | 3.92% | 27.66 | 28.93 | 17667 | 5004.36 | 6.22% |
| 2024-03-06 | 27.46 | 27.52 | -0.15 | -0.54% | 27.03 | 27.91 | 10076 | 2759.69 | 3.55% |
| 2024-03-05 | 26.98 | 27.67 | 0.69 | 2.56% | 26.47 | 29.58 | 15820 | 4427.76 | 5.57% |
| 2024-03-04 | 27.15 | 26.98 | -0.16 | -0.59% | 26.27 | 27.30 | 6132 | 1640.00 | 2.16% |
| 2024-03-01 | 26.57 | 27.14 | 0.51 | 1.92% | 26.35 | 27.40 | 8738 | 2364.54 | 3.07% |
| 2024-02-29 | 25.42 | 26.63 | 0.92 | 3.58% | 25.35 | 26.77 | 11051 | 2909.57 | 3.89% |
| 2024-02-28 | 28.39 | 25.71 | -2.68 | -9.44% | 25.57 | 28.90 | 16168 | 4371.36 | 5.69% |
| 2024-02-27 | 27.52 | 28.39 | 0.88 | 3.20% | 27.41 | 28.43 | 6069 | 1701.79 | 2.14% |
| 2024-02-26 | 27.30 | 27.51 | 0.13 | 0.47% | 27.04 | 28.23 | 7580 | 2091.86 | 2.67% |
| 2024-02-23 | 26.47 | 27.38 | 0.98 | 3.71% | 26.21 | 27.55 | 10840 | 2910.46 | 3.81% |
| 2024-02-22 | 25.99 | 26.40 | 0.78 | 3.04% | 25.66 | 26.50 | 7864 | 2056.87 | 2.77% |
| 2024-02-21 | 24.92 | 25.62 | 0.47 | 1.87% | 24.72 | 26.08 | 9085 | 2329.70 | 3.20% |
| 2024-02-20 | 24.93 | 25.15 | 0.50 | 2.03% | 24.22 | 25.46 | 9291 | 2308.05 | 3.27% |
| 2024-02-19 | 23.85 | 24.65 | 1.34 | 5.75% | 23.48 | 25.60 | 17894 | 4430.77 | 6.30% |
| 2024-02-08 | 21.19 | 23.31 | 2.12 | 10.00% | 21.00 | 23.31 | 13831 | 3094.57 | 4.87% |
| 2024-02-07 | 22.88 | 21.19 | -1.67 | -7.31% | 20.80 | 22.89 | 13079 | 2860.97 | 4.60% |
| 2024-02-06 | 22.06 | 22.86 | -0.18 | -0.78% | 20.74 | 23.86 | 14801 | 3244.21 | 5.21% |
| 2024-02-05 | 25.15 | 23.04 | -2.56 | -10.00% | 23.04 | 25.31 | 11579 | 2709.16 | 4.07% |
| 2024-02-02 | 27.45 | 25.60 | -1.98 | -7.18% | 24.90 | 27.93 | 9938 | 2599.52 | 3.50% |
| 2024-02-01 | 28.60 | 27.58 | -1.08 | -3.77% | 26.57 | 28.60 | 10745 | 2945.32 | 3.78% |
| 2024-01-31 | 30.25 | 28.66 | -1.66 | -5.47% | 28.66 | 30.49 | 9098 | 2670.75 | 3.20% |