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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 31.90 | 31.39 | -0.75 | -2.33% | 30.91 | 31.90 | 364231 | 114100.70 | 1.91% |
| 2024-05-09 | 32.16 | 32.14 | -0.25 | -0.77% | 31.51 | 32.34 | 364142 | 116002.47 | 1.91% |
| 2024-05-08 | 32.28 | 32.39 | -0.19 | -0.58% | 32.00 | 33.02 | 322384 | 104781.82 | 1.69% |
| 2024-05-07 | 33.42 | 32.58 | -0.52 | -1.57% | 32.15 | 33.95 | 473251 | 155915.97 | 2.48% |
| 2024-05-06 | 34.20 | 33.10 | -0.40 | -1.19% | 33.02 | 34.39 | 464630 | 154944.94 | 2.43% |
| 2024-04-30 | 33.52 | 33.50 | -0.03 | -0.09% | 33.23 | 34.66 | 503461 | 170972.22 | 2.63% |
| 2024-04-29 | 33.43 | 33.53 | 0.37 | 1.12% | 33.00 | 34.22 | 488124 | 163641.20 | 2.55% |
| 2024-04-26 | 31.98 | 33.16 | 2.05 | 6.59% | 31.90 | 33.89 | 730319 | 240735.92 | 3.82% |
| 2024-04-25 | 31.00 | 31.11 | -0.33 | -1.05% | 30.76 | 31.37 | 383835 | 119379.49 | 2.01% |
| 2024-04-24 | 30.06 | 31.44 | 1.89 | 6.40% | 29.14 | 31.58 | 690643 | 211941.53 | 3.61% |
| 2024-04-23 | 29.35 | 29.55 | 0.84 | 2.93% | 29.22 | 30.40 | 515572 | 153494.16 | 2.70% |
| 2024-04-22 | 27.80 | 28.71 | -1.26 | -4.20% | 26.97 | 28.93 | 638006 | 178723.00 | 3.34% |
| 2024-04-19 | 30.65 | 29.97 | -0.95 | -3.07% | 29.36 | 30.85 | 444502 | 133240.62 | 2.33% |
| 2024-04-18 | 30.70 | 30.92 | -0.29 | -0.93% | 30.29 | 31.46 | 451666 | 139536.09 | 2.36% |
| 2024-04-17 | 30.00 | 31.21 | 1.43 | 4.80% | 29.69 | 31.22 | 558445 | 171838.12 | 2.92% |
| 2024-04-16 | 30.00 | 29.78 | -0.74 | -2.42% | 29.40 | 31.00 | 467935 | 140926.56 | 2.45% |
| 2024-04-15 | 29.91 | 30.52 | 0.28 | 0.93% | 29.75 | 30.93 | 470052 | 143357.30 | 2.46% |
| 2024-04-12 | 29.16 | 30.24 | 1.45 | 5.04% | 29.16 | 31.30 | 706592 | 213344.06 | 3.70% |
| 2024-04-11 | 29.31 | 28.79 | -0.33 | -1.13% | 28.76 | 29.98 | 336453 | 98517.14 | 1.76% |
| 2024-04-10 | 29.70 | 29.12 | -0.62 | -2.08% | 28.70 | 29.70 | 388660 | 112913.33 | 2.03% |
| 2024-04-09 | 29.88 | 29.74 | -0.28 | -0.93% | 29.26 | 30.16 | 305674 | 90442.16 | 1.60% |
| 2024-04-08 | 29.30 | 30.02 | 0.40 | 1.35% | 29.02 | 30.68 | 463775 | 140192.75 | 2.43% |
| 2024-04-03 | 30.38 | 29.62 | -1.12 | -3.64% | 29.40 | 30.60 | 552486 | 164843.92 | 2.89% |
| 2024-04-02 | 31.70 | 30.74 | -1.06 | -3.33% | 30.44 | 32.10 | 517790 | 161107.34 | 2.71% |
| 2024-04-01 | 30.20 | 31.80 | 1.62 | 5.37% | 29.77 | 31.80 | 662484 | 206280.20 | 3.47% |
| 2024-03-29 | 30.00 | 30.18 | -0.28 | -0.92% | 29.40 | 30.40 | 451374 | 135171.08 | 2.36% |
| 2024-03-28 | 30.10 | 30.46 | 0.38 | 1.26% | 29.95 | 31.44 | 806807 | 247855.19 | 4.22% |
| 2024-03-27 | 30.92 | 30.08 | -1.02 | -3.28% | 29.39 | 31.35 | 679616 | 205157.77 | 3.56% |
| 2024-03-26 | 32.20 | 31.10 | 0.88 | 2.91% | 30.61 | 32.61 | 1076270 | 340104.97 | 5.63% |
| 2024-03-25 | 31.50 | 30.22 | -1.62 | -5.09% | 30.03 | 31.66 | 763241 | 234445.27 | 4.00% |
| 2024-03-22 | 31.96 | 31.84 | 0.11 | 0.35% | 31.40 | 32.30 | 399252 | 127079.64 | 2.09% |
| 2024-03-21 | 32.29 | 31.73 | -0.78 | -2.40% | 31.60 | 32.74 | 385699 | 123775.66 | 2.02% |
| 2024-03-20 | 32.30 | 32.51 | 0.23 | 0.71% | 31.78 | 33.43 | 519888 | 168699.92 | 2.73% |
| 2024-03-19 | 32.60 | 32.28 | -0.73 | -2.21% | 31.88 | 32.95 | 471585 | 152767.75 | 2.47% |
| 2024-03-18 | 31.42 | 33.01 | 1.61 | 5.13% | 31.27 | 34.32 | 786774 | 258104.09 | 4.12% |
| 2024-03-15 | 29.66 | 31.40 | 1.30 | 4.32% | 29.41 | 31.84 | 738549 | 225679.23 | 3.87% |
| 2024-03-14 | 28.90 | 30.10 | 0.25 | 0.84% | 28.77 | 30.68 | 640082 | 190197.06 | 3.36% |
| 2024-03-13 | 30.17 | 29.85 | 0.31 | 1.05% | 29.69 | 30.90 | 813329 | 245911.78 | 4.26% |
| 2024-03-12 | 30.70 | 29.54 | -1.86 | -5.92% | 29.00 | 30.74 | 921288 | 273555.62 | 4.83% |
| 2024-03-11 | 30.60 | 31.40 | -0.34 | -1.07% | 29.88 | 31.74 | 909378 | 277764.88 | 4.77% |
| 2024-03-08 | 29.60 | 31.74 | 2.89 | 10.02% | 29.05 | 31.74 | 883071 | 271086.94 | 4.63% |
| 2024-03-07 | 28.52 | 28.85 | 0.47 | 1.66% | 28.50 | 29.94 | 619294 | 181688.30 | 3.25% |
| 2024-03-06 | 27.88 | 28.38 | 0.06 | 0.21% | 27.55 | 28.88 | 493239 | 138792.78 | 2.59% |
| 2024-03-05 | 27.75 | 28.32 | -0.02 | -0.07% | 27.61 | 30.17 | 671539 | 192499.11 | 3.52% |
| 2024-03-04 | 27.60 | 28.34 | 1.09 | 4.00% | 27.30 | 28.88 | 631784 | 177477.77 | 3.31% |
| 2024-03-01 | 26.41 | 27.25 | 0.85 | 3.22% | 26.39 | 27.49 | 532346 | 143979.98 | 2.79% |
| 2024-02-29 | 25.30 | 26.40 | 1.10 | 4.35% | 25.21 | 26.48 | 469650 | 122610.84 | 2.46% |
| 2024-02-28 | 26.80 | 25.30 | -1.79 | -6.61% | 25.29 | 27.00 | 681591 | 178795.94 | 3.57% |
| 2024-02-27 | 25.08 | 27.09 | 1.54 | 6.03% | 24.86 | 27.49 | 733396 | 193308.22 | 3.85% |
| 2024-02-26 | 24.82 | 25.55 | 0.23 | 0.91% | 24.60 | 25.98 | 542762 | 138531.97 | 2.85% |
| 2024-02-23 | 25.69 | 25.32 | 0.40 | 1.61% | 25.18 | 26.35 | 793282 | 203275.62 | 4.16% |
| 2024-02-22 | 25.20 | 24.92 | 0.38 | 1.55% | 24.53 | 25.45 | 731335 | 182387.67 | 3.83% |
| 2024-02-21 | 25.15 | 24.54 | -1.51 | -5.80% | 24.43 | 25.49 | 893349 | 221203.92 | 4.68% |
| 2024-02-20 | 26.39 | 26.05 | -1.44 | -5.24% | 25.83 | 26.73 | 930455 | 243932.47 | 4.88% |
| 2024-02-19 | 25.59 | 27.49 | 2.50 | 10.00% | 25.22 | 27.49 | 1048126 | 280709.38 | 5.50% |
| 2024-02-08 | 23.26 | 24.99 | 1.60 | 6.84% | 23.13 | 25.73 | 736090 | 185049.09 | 3.86% |
| 2024-02-07 | 22.99 | 23.39 | 0.49 | 2.14% | 22.78 | 23.75 | 597213 | 138649.05 | 3.13% |
| 2024-02-06 | 20.40 | 22.90 | 2.08 | 9.99% | 20.30 | 22.90 | 593296 | 131076.14 | 3.11% |
| 2024-02-05 | 20.40 | 20.82 | 0.23 | 1.12% | 19.98 | 21.50 | 393986 | 81823.34 | 2.07% |
| 2024-02-02 | 20.72 | 20.59 | 0.06 | 0.29% | 20.08 | 21.42 | 334892 | 69333.26 | 1.76% |
| 2024-02-01 | 19.55 | 20.53 | 0.82 | 4.16% | 19.24 | 21.30 | 467225 | 95269.63 | 2.45% |