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 | 31.54 | 31.64 | -0.12 | -0.38% | 31.40 | 31.95 | 525859 | 166514.88 | 0.73% |
| 2024-05-16 | 31.20 | 31.76 | 1.10 | 3.59% | 30.96 | 32.05 | 1017640 | 322215.62 | 1.42% |
| 2024-05-15 | 31.00 | 30.66 | -0.42 | -1.35% | 30.60 | 31.29 | 419071 | 129399.84 | 0.59% |
| 2024-05-14 | 31.95 | 31.08 | 0.50 | 1.64% | 31.01 | 32.20 | 1074025 | 338370.28 | 1.50% |
| 2024-05-13 | 29.39 | 30.58 | 1.08 | 3.66% | 29.30 | 30.95 | 873210 | 265753.06 | 1.22% |
| 2024-05-10 | 29.85 | 29.50 | -0.32 | -1.07% | 29.17 | 29.96 | 514899 | 151527.69 | 0.72% |
| 2024-05-09 | 29.61 | 29.82 | 0.22 | 0.74% | 29.61 | 30.20 | 494090 | 147612.50 | 0.69% |
| 2024-05-08 | 30.50 | 29.60 | -1.26 | -4.08% | 29.58 | 30.50 | 795330 | 237289.62 | 1.11% |
| 2024-05-07 | 30.69 | 30.86 | -0.13 | -0.42% | 30.56 | 31.26 | 581368 | 179785.81 | 0.81% |
| 2024-05-06 | 30.30 | 30.99 | 1.79 | 6.13% | 30.30 | 31.17 | 1415807 | 436209.34 | 1.98% |
| 2024-04-30 | 29.76 | 29.20 | -0.63 | -2.11% | 29.14 | 29.95 | 637600 | 187797.45 | 0.89% |
| 2024-04-29 | 29.21 | 29.83 | 1.04 | 3.61% | 29.05 | 30.16 | 1210446 | 359560.72 | 1.69% |
| 2024-04-26 | 28.54 | 28.79 | 0.25 | 0.88% | 28.40 | 29.09 | 830634 | 238616.14 | 1.16% |
| 2024-04-25 | 28.14 | 28.54 | 0.87 | 3.14% | 28.14 | 29.22 | 1231137 | 353271.88 | 1.72% |
| 2024-04-24 | 27.69 | 27.67 | 0.08 | 0.29% | 27.20 | 28.06 | 784690 | 216621.00 | 1.10% |
| 2024-04-23 | 27.02 | 27.59 | 0.34 | 1.25% | 27.02 | 27.79 | 604693 | 166176.67 | 0.84% |
| 2024-04-22 | 26.10 | 27.25 | 0.86 | 3.26% | 25.92 | 27.36 | 737068 | 197956.45 | 1.03% |
| 2024-04-19 | 26.80 | 26.39 | -0.66 | -2.44% | 26.10 | 26.82 | 669953 | 177022.91 | 0.94% |
| 2024-04-18 | 27.08 | 27.05 | -0.23 | -0.84% | 26.53 | 27.36 | 700812 | 188864.34 | 0.98% |
| 2024-04-17 | 26.97 | 27.28 | 0.43 | 1.60% | 26.85 | 27.36 | 635635 | 172458.80 | 0.89% |
| 2024-04-16 | 27.55 | 26.85 | -0.95 | -3.42% | 26.71 | 27.68 | 795446 | 215498.30 | 1.11% |
| 2024-04-15 | 27.83 | 27.80 | -0.02 | -0.07% | 27.51 | 28.08 | 574029 | 159663.64 | 0.80% |
| 2024-04-12 | 27.82 | 27.82 | 0.19 | 0.69% | 27.70 | 28.50 | 620059 | 174426.17 | 0.87% |
| 2024-04-11 | 27.45 | 27.63 | -0.06 | -0.22% | 27.40 | 28.18 | 485402 | 134923.98 | 0.68% |
| 2024-04-10 | 28.37 | 27.69 | -0.76 | -2.67% | 27.45 | 28.38 | 613420 | 170227.36 | 0.86% |
| 2024-04-09 | 28.10 | 28.45 | 0.41 | 1.46% | 27.97 | 28.56 | 446407 | 126231.02 | 0.62% |
| 2024-04-08 | 28.58 | 28.04 | -0.72 | -2.50% | 27.80 | 28.60 | 798312 | 224602.80 | 1.11% |
| 2024-04-03 | 28.65 | 28.76 | 0.12 | 0.42% | 28.45 | 29.22 | 688258 | 198436.86 | 0.96% |
| 2024-04-02 | 29.67 | 28.64 | -1.03 | -3.47% | 28.39 | 29.75 | 1006560 | 289633.94 | 1.41% |
| 2024-04-01 | 29.80 | 29.67 | 0.26 | 0.88% | 29.42 | 30.00 | 624946 | 185691.94 | 0.87% |
| 2024-03-29 | 29.51 | 29.41 | -0.34 | -1.14% | 28.88 | 29.76 | 688430 | 201398.55 | 0.96% |
| 2024-03-28 | 29.40 | 29.75 | 0.34 | 1.16% | 29.20 | 30.20 | 729429 | 217059.25 | 1.02% |
| 2024-03-27 | 30.45 | 29.41 | -1.54 | -4.98% | 29.41 | 30.64 | 933051 | 279090.22 | 1.31% |
| 2024-03-26 | 30.00 | 30.95 | 0.48 | 1.58% | 29.99 | 31.29 | 1170034 | 360263.47 | 1.64% |
| 2024-03-25 | 31.50 | 30.47 | -1.37 | -4.30% | 30.36 | 31.60 | 1574341 | 485281.34 | 2.20% |
| 2024-03-22 | 29.96 | 31.84 | 2.11 | 7.10% | 29.85 | 32.28 | 2392358 | 745912.19 | 3.35% |
| 2024-03-21 | 30.06 | 29.73 | 0.08 | 0.27% | 29.60 | 30.35 | 1131200 | 338320.06 | 1.58% |
| 2024-03-20 | 29.54 | 29.65 | 0.19 | 0.64% | 29.45 | 30.57 | 1777071 | 532056.31 | 2.49% |
| 2024-03-19 | 28.10 | 29.46 | 1.42 | 5.06% | 27.95 | 29.90 | 2286726 | 670140.31 | 3.20% |
| 2024-03-18 | 27.80 | 28.04 | 0.27 | 0.97% | 27.61 | 28.18 | 910107 | 253983.97 | 1.27% |
| 2024-03-15 | 27.45 | 27.77 | 0.21 | 0.76% | 27.35 | 27.78 | 571640 | 157509.36 | 0.80% |
| 2024-03-14 | 28.16 | 27.56 | -0.69 | -2.44% | 27.33 | 28.18 | 886458 | 245300.64 | 1.24% |
| 2024-03-13 | 28.49 | 28.25 | -0.24 | -0.84% | 28.19 | 28.64 | 614537 | 174356.50 | 0.86% |
| 2024-03-12 | 28.24 | 28.49 | 0.23 | 0.81% | 28.12 | 28.76 | 1031779 | 293275.25 | 1.44% |
| 2024-03-11 | 27.36 | 28.26 | 0.70 | 2.54% | 27.07 | 28.30 | 1275929 | 355832.56 | 1.78% |
| 2024-03-08 | 27.33 | 27.56 | 0.38 | 1.40% | 27.05 | 27.68 | 856905 | 234792.03 | 1.20% |
| 2024-03-07 | 27.74 | 27.18 | -0.78 | -2.79% | 27.18 | 28.02 | 975541 | 268456.16 | 1.36% |
| 2024-03-06 | 27.75 | 27.96 | -0.23 | -0.82% | 27.30 | 28.68 | 1248213 | 348112.56 | 1.75% |
| 2024-03-05 | 27.66 | 28.19 | 0.18 | 0.64% | 27.45 | 28.49 | 1213816 | 340076.34 | 1.70% |
| 2024-03-04 | 28.58 | 28.01 | -0.33 | -1.16% | 27.66 | 28.82 | 1165900 | 327279.00 | 1.63% |
| 2024-03-01 | 27.45 | 28.34 | 0.76 | 2.76% | 27.30 | 28.44 | 1378964 | 385853.75 | 1.93% |
| 2024-02-29 | 26.90 | 27.58 | 0.41 | 1.51% | 26.76 | 27.66 | 1213736 | 331665.84 | 1.70% |
| 2024-02-28 | 28.12 | 27.17 | -0.94 | -3.34% | 27.17 | 28.59 | 1288688 | 357799.72 | 1.80% |
| 2024-02-27 | 27.15 | 28.11 | 0.68 | 2.48% | 27.05 | 28.11 | 1109042 | 306407.66 | 1.55% |
| 2024-02-26 | 27.07 | 27.43 | 0.27 | 0.99% | 26.71 | 27.86 | 1021540 | 277857.44 | 1.43% |
| 2024-02-23 | 27.50 | 27.16 | -0.44 | -1.59% | 26.74 | 27.58 | 1044899 | 282412.69 | 1.46% |
| 2024-02-22 | 27.48 | 27.60 | 0.13 | 0.47% | 27.08 | 27.66 | 605720 | 165976.86 | 0.85% |
| 2024-02-21 | 26.66 | 27.47 | 0.49 | 1.82% | 26.50 | 27.88 | 865388 | 237279.23 | 1.21% |
| 2024-02-20 | 27.19 | 26.98 | -0.51 | -1.86% | 26.28 | 27.29 | 1116352 | 298016.91 | 1.56% |
| 2024-02-19 | 28.80 | 27.49 | -1.45 | -5.01% | 27.01 | 28.98 | 1282920 | 354587.00 | 1.79% |
| 2024-02-08 | 28.50 | 28.94 | 0.71 | 2.52% | 28.40 | 29.40 | 613292 | 178127.22 | 0.86% |
| 2024-02-07 | 28.24 | 28.23 | 0.01 | 0.04% | 27.96 | 28.65 | 633852 | 179103.58 | 0.89% |