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 | 31.17 | 31.54 | 0.37 | 1.19% | 30.95 | 31.69 | 30873 | 9701.47 | 0.28% |
| 2024-05-08 | 31.45 | 31.17 | -0.32 | -1.02% | 30.94 | 31.53 | 33655 | 10498.37 | 0.30% |
| 2024-05-07 | 31.53 | 31.49 | 0.14 | 0.45% | 31.16 | 31.70 | 41615 | 13062.71 | 0.37% |
| 2024-05-06 | 31.50 | 31.35 | -0.57 | -1.79% | 31.11 | 32.10 | 93044 | 29402.41 | 0.83% |
| 2024-04-30 | 31.68 | 31.92 | 0.10 | 0.31% | 31.40 | 32.17 | 50870 | 16199.70 | 0.46% |
| 2024-04-29 | 31.30 | 31.82 | 0.56 | 1.79% | 31.19 | 31.90 | 39181 | 12413.05 | 0.35% |
| 2024-04-26 | 30.90 | 31.26 | 0.35 | 1.13% | 30.80 | 31.48 | 49668 | 15472.61 | 0.45% |
| 2024-04-25 | 29.95 | 30.91 | 0.94 | 3.14% | 29.92 | 31.05 | 56394 | 17314.03 | 0.51% |
| 2024-04-24 | 30.30 | 29.97 | -0.58 | -1.90% | 29.55 | 30.54 | 58713 | 17547.79 | 0.53% |
| 2024-04-23 | 29.59 | 30.55 | 1.75 | 6.08% | 29.22 | 30.63 | 87647 | 26231.13 | 0.79% |
| 2024-04-22 | 28.12 | 28.80 | 0.67 | 2.38% | 28.09 | 29.16 | 38337 | 11043.30 | 0.34% |
| 2024-04-19 | 28.69 | 28.13 | -0.68 | -2.36% | 27.92 | 28.81 | 45207 | 12790.53 | 0.41% |
| 2024-04-18 | 28.91 | 28.81 | -0.10 | -0.35% | 28.66 | 29.39 | 27691 | 8024.79 | 0.25% |
| 2024-04-17 | 28.84 | 28.91 | 0.11 | 0.38% | 28.55 | 29.26 | 31855 | 9204.03 | 0.29% |
| 2024-04-16 | 29.23 | 28.80 | -0.60 | -2.04% | 28.77 | 29.77 | 40836 | 11971.01 | 0.37% |
| 2024-04-15 | 28.90 | 29.40 | 0.46 | 1.59% | 28.83 | 29.58 | 40031 | 11703.66 | 0.36% |
| 2024-04-12 | 28.74 | 28.94 | 0.12 | 0.42% | 28.57 | 29.25 | 23012 | 6649.77 | 0.21% |
| 2024-04-11 | 29.04 | 28.82 | -0.37 | -1.27% | 28.74 | 29.38 | 22921 | 6640.87 | 0.21% |
| 2024-04-10 | 29.41 | 29.19 | -0.34 | -1.15% | 29.06 | 29.85 | 19693 | 5777.16 | 0.18% |
| 2024-04-09 | 29.00 | 29.53 | 0.37 | 1.27% | 28.68 | 29.55 | 29704 | 8680.91 | 0.27% |
| 2024-04-08 | 29.35 | 29.16 | -0.09 | -0.31% | 29.08 | 29.79 | 42527 | 12512.88 | 0.38% |
| 2024-04-03 | 29.14 | 29.25 | 0.16 | 0.55% | 28.86 | 29.55 | 34172 | 9979.76 | 0.31% |
| 2024-04-02 | 29.48 | 29.09 | -0.41 | -1.39% | 28.99 | 29.70 | 30727 | 8971.45 | 0.28% |
| 2024-04-01 | 29.12 | 29.50 | 0.39 | 1.34% | 28.78 | 29.65 | 42471 | 12396.91 | 0.38% |
| 2024-03-29 | 28.79 | 29.11 | 0.24 | 0.83% | 28.41 | 29.20 | 37497 | 10792.07 | 0.34% |
| 2024-03-28 | 27.88 | 28.87 | 0.96 | 3.44% | 27.53 | 29.15 | 70952 | 20387.74 | 0.64% |
| 2024-03-27 | 27.36 | 27.91 | 0.53 | 1.94% | 27.30 | 28.42 | 71410 | 19988.04 | 0.64% |
| 2024-03-26 | 27.02 | 27.38 | 0.28 | 1.03% | 27.02 | 27.72 | 34830 | 9541.89 | 0.31% |
| 2024-03-25 | 27.58 | 27.10 | -0.63 | -2.27% | 27.05 | 27.70 | 35134 | 9610.22 | 0.32% |
| 2024-03-22 | 28.30 | 27.73 | -0.70 | -2.46% | 27.43 | 28.39 | 44594 | 12358.37 | 0.40% |
| 2024-03-21 | 28.18 | 28.43 | 0.25 | 0.89% | 28.13 | 29.06 | 53752 | 15394.65 | 0.48% |
| 2024-03-20 | 28.49 | 28.18 | -0.22 | -0.77% | 27.74 | 28.51 | 52588 | 14768.28 | 0.47% |
| 2024-03-19 | 29.41 | 28.40 | -0.86 | -2.94% | 28.38 | 29.60 | 65885 | 19039.57 | 0.59% |
| 2024-03-18 | 29.00 | 29.26 | -0.08 | -0.27% | 28.60 | 29.37 | 67311 | 19526.05 | 0.60% |
| 2024-03-15 | 28.30 | 29.34 | 1.07 | 3.78% | 28.07 | 29.41 | 102790 | 29745.08 | 0.92% |
| 2024-03-14 | 28.50 | 28.27 | 0.77 | 2.80% | 28.09 | 29.85 | 188299 | 54555.15 | 1.69% |
| 2024-03-13 | 27.73 | 27.50 | -0.28 | -1.01% | 27.39 | 27.76 | 29103 | 8009.21 | 0.26% |
| 2024-03-12 | 27.78 | 27.78 | 0.00 | 0.00% | 27.52 | 28.08 | 41882 | 11646.32 | 0.38% |
| 2024-03-11 | 27.43 | 27.78 | 0.36 | 1.31% | 27.18 | 27.88 | 34068 | 9372.97 | 0.31% |
| 2024-03-08 | 27.41 | 27.42 | 0.21 | 0.77% | 27.08 | 27.62 | 27524 | 7514.62 | 0.25% |
| 2024-03-07 | 27.98 | 27.21 | -0.69 | -2.47% | 27.21 | 28.07 | 37752 | 10435.25 | 0.34% |
| 2024-03-06 | 28.73 | 27.90 | -0.87 | -3.02% | 27.78 | 28.87 | 56063 | 15748.22 | 0.50% |
| 2024-03-05 | 28.85 | 28.77 | -0.24 | -0.83% | 28.58 | 28.97 | 34918 | 10035.02 | 0.31% |
| 2024-03-04 | 28.63 | 29.01 | 0.18 | 0.62% | 28.60 | 29.33 | 42497 | 12291.23 | 0.38% |
| 2024-03-01 | 29.01 | 28.83 | -0.37 | -1.27% | 28.61 | 29.36 | 42958 | 12386.93 | 0.39% |
| 2024-02-29 | 28.60 | 29.20 | 0.62 | 2.17% | 28.47 | 29.34 | 56544 | 16366.87 | 0.51% |
| 2024-02-28 | 29.10 | 28.58 | -0.35 | -1.21% | 28.58 | 29.90 | 87037 | 25464.28 | 0.78% |
| 2024-02-27 | 28.57 | 28.93 | 0.34 | 1.19% | 28.25 | 28.94 | 47914 | 13685.85 | 0.43% |
| 2024-02-26 | 28.32 | 28.59 | 0.11 | 0.39% | 27.99 | 29.17 | 82401 | 23522.66 | 0.74% |
| 2024-02-23 | 29.07 | 28.48 | -0.49 | -1.69% | 28.00 | 29.07 | 75392 | 21358.88 | 0.68% |
| 2024-02-22 | 28.75 | 28.97 | -0.01 | -0.03% | 28.62 | 29.08 | 44496 | 12824.98 | 0.40% |
| 2024-02-21 | 29.11 | 28.98 | -0.38 | -1.29% | 28.58 | 29.58 | 62106 | 18020.47 | 0.56% |
| 2024-02-20 | 29.30 | 29.36 | -0.20 | -0.68% | 29.05 | 29.97 | 45888 | 13508.43 | 0.41% |
| 2024-02-19 | 31.30 | 29.56 | -1.38 | -4.46% | 29.10 | 31.32 | 98624 | 29562.85 | 0.88% |
| 2024-02-08 | 30.82 | 30.94 | 0.66 | 2.18% | 30.30 | 32.44 | 119032 | 37561.96 | 1.07% |
| 2024-02-07 | 27.87 | 30.28 | 2.75 | 9.99% | 27.60 | 30.28 | 126334 | 37275.20 | 1.13% |
| 2024-02-06 | 24.74 | 27.53 | 2.50 | 9.99% | 24.74 | 27.53 | 88999 | 23872.99 | 0.80% |
| 2024-02-05 | 25.16 | 25.03 | -0.16 | -0.64% | 23.50 | 25.93 | 88026 | 21761.85 | 0.79% |
| 2024-02-02 | 26.00 | 25.19 | -0.72 | -2.78% | 24.40 | 26.44 | 52890 | 13395.59 | 0.47% |
| 2024-02-01 | 25.90 | 25.91 | -0.02 | -0.08% | 25.68 | 26.71 | 36066 | 9409.51 | 0.32% |
| 2024-01-31 | 26.84 | 25.93 | -0.96 | -3.57% | 25.92 | 26.98 | 36096 | 9489.92 | 0.32% |
| 2024-01-30 | 27.65 | 26.89 | -0.84 | -3.03% | 26.78 | 27.65 | 37187 | 10101.52 | 0.33% |