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 | 28.87 | 29.74 | 1.08 | 3.77% | 28.51 | 30.00 | 20356 | 5998.71 | 11.85% |
| 2024-05-16 | 28.65 | 28.66 | 0.29 | 1.02% | 28.44 | 29.07 | 8029 | 2314.21 | 4.68% |
| 2024-05-15 | 28.65 | 28.37 | -0.23 | -0.80% | 28.20 | 29.23 | 10000 | 2873.60 | 5.82% |
| 2024-05-14 | 28.00 | 28.60 | 0.53 | 1.89% | 28.00 | 28.98 | 10253 | 2937.96 | 5.97% |
| 2024-05-13 | 28.57 | 28.07 | -0.86 | -2.97% | 27.50 | 28.80 | 10615 | 2984.82 | 6.18% |
| 2024-05-10 | 29.71 | 28.93 | -0.74 | -2.49% | 28.71 | 30.00 | 11575 | 3371.32 | 6.74% |
| 2024-05-09 | 29.16 | 29.67 | 0.51 | 1.75% | 29.11 | 30.09 | 12209 | 3629.44 | 7.11% |
| 2024-05-08 | 29.75 | 29.16 | -0.60 | -2.02% | 29.06 | 29.76 | 11301 | 3318.11 | 6.58% |
| 2024-05-07 | 29.44 | 29.76 | 0.32 | 1.09% | 29.36 | 29.79 | 13960 | 4135.30 | 8.13% |
| 2024-05-06 | 29.64 | 29.44 | 0.56 | 1.94% | 29.20 | 29.64 | 12628 | 3708.06 | 7.35% |
| 2024-04-30 | 29.35 | 28.88 | -0.52 | -1.77% | 28.62 | 29.37 | 12982 | 3761.33 | 7.56% |
| 2024-04-29 | 28.90 | 29.40 | 0.61 | 2.12% | 28.80 | 29.54 | 17707 | 5171.78 | 10.31% |
| 2024-04-26 | 28.60 | 28.79 | 0.20 | 0.70% | 28.13 | 28.94 | 13146 | 3770.45 | 7.66% |
| 2024-04-25 | 27.98 | 28.59 | 0.18 | 0.63% | 27.70 | 29.12 | 17055 | 4851.34 | 9.93% |
| 2024-04-24 | 27.34 | 28.41 | 1.09 | 3.99% | 27.30 | 28.44 | 15729 | 4398.29 | 9.16% |
| 2024-04-23 | 26.99 | 27.32 | 0.27 | 1.00% | 26.98 | 27.75 | 14187 | 3874.71 | 8.26% |
| 2024-04-22 | 27.79 | 27.05 | -0.76 | -2.73% | 26.50 | 27.80 | 12444 | 3375.06 | 7.25% |
| 2024-04-19 | 28.10 | 27.81 | -0.60 | -2.11% | 27.36 | 28.39 | 20774 | 5774.81 | 12.10% |
| 2024-04-18 | 28.50 | 28.41 | -0.16 | -0.56% | 27.84 | 28.99 | 18018 | 5128.39 | 10.49% |
| 2024-04-17 | 27.07 | 28.57 | 1.57 | 5.81% | 27.07 | 28.85 | 27122 | 7663.37 | 15.79% |
| 2024-04-16 | 29.07 | 27.00 | -3.00 | -10.00% | 27.00 | 29.14 | 27900 | 7620.32 | 16.25% |
| 2024-04-15 | 31.47 | 30.00 | -1.24 | -3.97% | 29.11 | 33.90 | 30917 | 9563.84 | 18.00% |
| 2024-04-12 | 32.13 | 31.24 | -1.13 | -3.49% | 31.01 | 32.98 | 33338 | 10589.21 | 19.41% |
| 2024-04-11 | 33.19 | 32.37 | -1.82 | -5.32% | 32.16 | 33.50 | 51990 | 17088.93 | 30.28% |
| 2024-04-10 | 31.20 | 34.19 | 3.11 | 10.01% | 30.59 | 34.19 | 34423 | 11347.54 | 20.05% |
| 2024-04-09 | 30.77 | 31.08 | -1.32 | -4.07% | 30.30 | 31.40 | 43383 | 13407.76 | 25.26% |
| 2024-04-08 | 32.40 | 32.40 | -3.60 | -10.00% | 32.40 | 35.36 | 63218 | 20765.11 | 36.82% |
| 2024-04-03 | 39.26 | 36.00 | -1.10 | -2.96% | 36.00 | 40.81 | 95314 | 37729.18 | 55.51% |
| 2024-04-02 | 36.50 | 37.10 | 3.37 | 9.99% | 35.70 | 37.10 | 54232 | 20001.17 | 31.58% |
| 2024-04-01 | 30.64 | 33.73 | 3.07 | 10.01% | 30.64 | 33.73 | 16355 | 5347.72 | 9.52% |
| 2024-03-29 | 30.28 | 30.66 | 0.48 | 1.59% | 29.85 | 30.66 | 8414 | 2542.02 | 4.90% |
| 2024-03-28 | 29.16 | 30.18 | 1.11 | 3.82% | 29.00 | 30.61 | 9414 | 2813.11 | 5.48% |
| 2024-03-27 | 30.60 | 29.07 | -1.49 | -4.88% | 29.07 | 30.93 | 8725 | 2605.64 | 5.08% |
| 2024-03-26 | 31.05 | 30.56 | -0.48 | -1.55% | 30.19 | 31.70 | 9049 | 2790.74 | 5.27% |
| 2024-03-25 | 32.68 | 31.04 | -1.28 | -3.96% | 31.03 | 32.68 | 9430 | 3000.31 | 5.49% |
| 2024-03-22 | 33.10 | 32.32 | -0.81 | -2.44% | 32.00 | 33.11 | 10479 | 3403.41 | 6.10% |
| 2024-03-21 | 33.68 | 33.13 | -0.37 | -1.10% | 32.68 | 33.86 | 10834 | 3597.32 | 6.31% |
| 2024-03-20 | 33.37 | 33.50 | 0.22 | 0.66% | 32.95 | 33.58 | 11418 | 3798.84 | 6.65% |
| 2024-03-19 | 33.49 | 33.28 | 0.21 | 0.64% | 33.15 | 33.95 | 16299 | 5460.41 | 9.49% |
| 2024-03-18 | 32.11 | 33.07 | 0.98 | 3.05% | 32.11 | 33.12 | 15934 | 5209.72 | 9.28% |
| 2024-03-15 | 31.85 | 32.09 | 0.43 | 1.36% | 31.51 | 32.20 | 11037 | 3525.78 | 6.43% |
| 2024-03-14 | 31.88 | 31.66 | -0.44 | -1.37% | 31.00 | 32.32 | 13867 | 4393.98 | 8.08% |
| 2024-03-13 | 32.28 | 32.10 | 0.07 | 0.22% | 31.85 | 32.48 | 14169 | 4559.77 | 8.25% |
| 2024-03-12 | 31.73 | 32.03 | 0.26 | 0.82% | 31.33 | 32.11 | 15975 | 5081.76 | 9.30% |
| 2024-03-11 | 31.40 | 31.77 | 0.51 | 1.63% | 31.02 | 31.77 | 14576 | 4588.11 | 8.49% |
| 2024-03-08 | 31.05 | 31.26 | 0.34 | 1.10% | 30.41 | 31.39 | 12887 | 3991.94 | 7.51% |
| 2024-03-07 | 31.81 | 30.92 | -1.22 | -3.80% | 30.92 | 32.26 | 19085 | 6021.95 | 11.11% |
| 2024-03-06 | 30.66 | 32.14 | 0.80 | 2.55% | 30.50 | 32.27 | 23413 | 7366.80 | 13.63% |
| 2024-03-05 | 30.38 | 31.34 | 0.29 | 0.93% | 30.10 | 33.07 | 26568 | 8414.06 | 15.47% |
| 2024-03-04 | 31.68 | 31.05 | 0.17 | 0.55% | 30.16 | 32.25 | 18692 | 5810.08 | 10.89% |
| 2024-03-01 | 30.20 | 30.88 | 1.14 | 3.83% | 29.74 | 30.98 | 17622 | 5397.35 | 10.26% |
| 2024-02-29 | 27.77 | 29.74 | 1.23 | 4.31% | 27.65 | 29.85 | 19898 | 5803.49 | 11.59% |
| 2024-02-28 | 31.68 | 28.51 | -3.17 | -10.01% | 28.51 | 32.39 | 32219 | 9844.12 | 18.76% |
| 2024-02-27 | 30.23 | 31.68 | 1.11 | 3.63% | 30.00 | 31.74 | 21361 | 6634.08 | 12.44% |
| 2024-02-26 | 30.82 | 30.57 | 0.15 | 0.49% | 29.82 | 31.40 | 23456 | 7166.63 | 13.66% |
| 2024-02-23 | 29.29 | 30.42 | 1.15 | 3.93% | 29.12 | 30.44 | 24621 | 7368.94 | 14.34% |
| 2024-02-22 | 28.39 | 29.27 | 0.70 | 2.45% | 28.32 | 29.35 | 20805 | 6019.31 | 12.12% |
| 2024-02-21 | 28.00 | 28.57 | 0.07 | 0.25% | 27.91 | 29.51 | 25666 | 7386.25 | 14.95% |
| 2024-02-20 | 28.14 | 28.50 | -0.50 | -1.72% | 27.71 | 28.68 | 22719 | 6418.65 | 13.23% |
| 2024-02-19 | 27.60 | 29.00 | -0.43 | -1.46% | 27.59 | 29.43 | 40588 | 11542.25 | 23.64% |