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 | 30.38 | 30.81 | 0.69 | 2.29% | 29.90 | 31.14 | 28064 | 8630.08 | 0.54% |
| 2024-05-08 | 30.69 | 30.12 | -0.51 | -1.67% | 29.92 | 30.74 | 34525 | 10431.78 | 0.67% |
| 2024-05-07 | 31.25 | 30.63 | -0.62 | -1.98% | 30.51 | 31.48 | 29297 | 9055.64 | 0.57% |
| 2024-05-06 | 30.55 | 31.25 | 0.89 | 2.93% | 29.81 | 31.60 | 38118 | 11763.51 | 0.74% |
| 2024-04-30 | 29.69 | 30.36 | 0.44 | 1.47% | 29.44 | 30.60 | 38792 | 11722.09 | 0.75% |
| 2024-04-29 | 28.49 | 29.92 | 1.43 | 5.02% | 28.47 | 30.08 | 52980 | 15674.13 | 1.02% |
| 2024-04-26 | 28.13 | 28.49 | 0.29 | 1.03% | 27.72 | 28.80 | 50149 | 14218.37 | 0.97% |
| 2024-04-25 | 27.00 | 28.20 | 0.92 | 3.37% | 26.96 | 28.65 | 50185 | 14085.74 | 0.97% |
| 2024-04-24 | 26.92 | 27.28 | 0.38 | 1.41% | 26.60 | 27.28 | 33215 | 8957.30 | 0.64% |
| 2024-04-23 | 26.60 | 26.90 | 0.50 | 1.89% | 25.50 | 27.10 | 46955 | 12415.96 | 0.91% |
| 2024-04-22 | 26.20 | 26.40 | 0.49 | 1.89% | 25.96 | 27.15 | 51118 | 13602.04 | 0.99% |
| 2024-04-19 | 25.26 | 25.91 | 0.51 | 2.01% | 25.13 | 26.10 | 56188 | 14518.33 | 1.09% |
| 2024-04-18 | 27.10 | 25.40 | -1.79 | -6.58% | 25.30 | 27.30 | 69174 | 18055.52 | 1.34% |
| 2024-04-17 | 26.52 | 27.19 | 0.75 | 2.84% | 26.43 | 27.20 | 25898 | 6998.99 | 0.50% |
| 2024-04-16 | 27.01 | 26.44 | -0.68 | -2.51% | 26.44 | 27.43 | 23927 | 6426.80 | 0.46% |
| 2024-04-15 | 26.76 | 27.12 | 0.40 | 1.50% | 26.55 | 27.50 | 22772 | 6158.92 | 0.44% |
| 2024-04-12 | 26.81 | 26.72 | -0.09 | -0.34% | 26.50 | 27.20 | 22718 | 6084.36 | 0.44% |
| 2024-04-11 | 26.47 | 26.81 | 0.41 | 1.55% | 26.31 | 27.02 | 29240 | 7821.45 | 0.57% |
| 2024-04-10 | 26.71 | 26.40 | -0.42 | -1.57% | 26.30 | 26.98 | 15683 | 4153.97 | 0.30% |
| 2024-04-09 | 26.50 | 26.82 | 0.23 | 0.86% | 26.12 | 26.90 | 24596 | 6520.15 | 0.48% |
| 2024-04-08 | 26.29 | 26.59 | 0.19 | 0.72% | 26.10 | 27.10 | 38593 | 10272.27 | 0.75% |
| 2024-04-03 | 26.11 | 26.40 | 0.21 | 0.80% | 26.01 | 26.70 | 26748 | 7052.48 | 0.52% |
| 2024-04-02 | 26.25 | 26.19 | -0.01 | -0.04% | 26.09 | 26.49 | 24793 | 6504.13 | 0.48% |
| 2024-04-01 | 27.01 | 26.20 | -0.93 | -3.43% | 25.93 | 27.59 | 49721 | 13108.20 | 0.96% |
| 2024-03-29 | 27.00 | 27.13 | 0.09 | 0.33% | 26.15 | 27.13 | 30276 | 8086.07 | 0.59% |
| 2024-03-28 | 26.33 | 27.04 | 0.71 | 2.70% | 26.00 | 27.55 | 40269 | 10867.21 | 0.78% |
| 2024-03-27 | 26.41 | 26.33 | -0.09 | -0.34% | 26.26 | 26.90 | 30405 | 8093.24 | 0.59% |
| 2024-03-26 | 26.12 | 26.42 | 0.09 | 0.34% | 26.05 | 26.57 | 21119 | 5560.66 | 0.41% |
| 2024-03-25 | 26.27 | 26.33 | 0.00 | 0.00% | 26.14 | 26.80 | 27006 | 7137.78 | 0.52% |
| 2024-03-22 | 26.47 | 26.33 | -0.31 | -1.16% | 25.98 | 26.49 | 26597 | 6964.28 | 0.51% |
| 2024-03-21 | 26.65 | 26.64 | -0.01 | -0.04% | 26.37 | 27.12 | 30530 | 8178.03 | 0.59% |
| 2024-03-20 | 26.79 | 26.65 | -0.12 | -0.45% | 26.42 | 26.96 | 26072 | 6934.89 | 0.50% |
| 2024-03-19 | 27.39 | 26.77 | -0.75 | -2.73% | 26.75 | 27.39 | 31559 | 8516.67 | 0.61% |
| 2024-03-18 | 27.79 | 27.52 | -0.48 | -1.71% | 26.96 | 27.79 | 46252 | 12648.19 | 0.89% |
| 2024-03-15 | 26.64 | 28.00 | 0.81 | 2.98% | 26.64 | 28.43 | 59817 | 16499.00 | 1.16% |
| 2024-03-14 | 27.99 | 27.19 | 1.53 | 5.96% | 26.70 | 27.99 | 88108 | 24116.30 | 1.70% |
| 2024-03-13 | 24.98 | 25.66 | 0.73 | 2.93% | 24.93 | 25.90 | 50833 | 12939.33 | 0.98% |
| 2024-03-12 | 25.80 | 24.93 | -0.88 | -3.41% | 24.58 | 25.98 | 53294 | 13419.55 | 1.03% |
| 2024-03-11 | 24.81 | 25.81 | 1.04 | 4.20% | 24.50 | 25.84 | 43137 | 10914.50 | 0.83% |
| 2024-03-08 | 24.44 | 24.77 | 0.33 | 1.35% | 24.39 | 24.86 | 35337 | 8695.37 | 0.68% |
| 2024-03-07 | 25.19 | 24.44 | -0.86 | -3.40% | 24.32 | 25.23 | 37027 | 9124.53 | 0.72% |
| 2024-03-06 | 25.62 | 25.30 | -0.52 | -2.01% | 24.95 | 25.96 | 35612 | 9014.45 | 0.69% |
| 2024-03-05 | 25.66 | 25.82 | -0.05 | -0.19% | 25.60 | 26.58 | 38248 | 9948.57 | 0.74% |
| 2024-03-04 | 25.30 | 25.87 | 0.54 | 2.13% | 25.00 | 26.00 | 42846 | 10918.43 | 0.83% |
| 2024-03-01 | 25.36 | 25.33 | 0.33 | 1.32% | 24.49 | 25.50 | 43894 | 10980.31 | 0.85% |
| 2024-02-29 | 23.73 | 25.00 | 1.18 | 4.95% | 23.72 | 25.48 | 48781 | 12072.07 | 0.94% |
| 2024-02-28 | 24.14 | 23.82 | -0.18 | -0.75% | 23.80 | 24.80 | 44620 | 10891.53 | 0.86% |
| 2024-02-27 | 23.90 | 24.00 | 0.01 | 0.04% | 23.39 | 24.04 | 32029 | 7608.43 | 0.62% |
| 2024-02-26 | 23.47 | 23.99 | 0.55 | 2.35% | 23.33 | 24.50 | 40016 | 9546.14 | 0.77% |
| 2024-02-23 | 23.19 | 23.44 | 0.29 | 1.25% | 22.95 | 23.53 | 30238 | 7028.48 | 0.58% |
| 2024-02-22 | 23.04 | 23.15 | 0.15 | 0.65% | 22.77 | 23.54 | 40240 | 9309.17 | 0.78% |
| 2024-02-21 | 23.17 | 23.00 | -0.32 | -1.37% | 22.82 | 23.76 | 36820 | 8563.24 | 0.71% |
| 2024-02-20 | 23.35 | 23.32 | -0.02 | -0.09% | 22.88 | 23.60 | 29974 | 6966.31 | 0.58% |
| 2024-02-19 | 24.30 | 23.34 | -0.14 | -0.60% | 22.50 | 24.30 | 54612 | 12791.63 | 1.06% |
| 2024-02-08 | 23.65 | 23.48 | -0.06 | -0.25% | 23.38 | 25.38 | 92598 | 22710.75 | 1.79% |
| 2024-02-07 | 21.54 | 23.54 | 1.96 | 9.08% | 20.90 | 23.59 | 106760 | 24466.19 | 2.06% |
| 2024-02-06 | 19.90 | 21.58 | 1.96 | 9.99% | 19.65 | 21.58 | 65828 | 13922.91 | 1.27% |
| 2024-02-05 | 20.00 | 19.62 | -0.52 | -2.58% | 18.59 | 20.35 | 52593 | 10252.98 | 1.02% |
| 2024-02-02 | 21.14 | 20.14 | -1.01 | -4.78% | 19.57 | 21.29 | 47229 | 9610.87 | 0.91% |
| 2024-02-01 | 21.42 | 21.15 | -0.42 | -1.95% | 20.46 | 21.69 | 46946 | 9930.89 | 0.91% |
| 2024-01-31 | 21.66 | 21.57 | -0.24 | -1.10% | 21.25 | 21.95 | 35518 | 7678.17 | 0.69% |
| 2024-01-30 | 22.14 | 21.81 | -0.39 | -1.76% | 21.76 | 22.32 | 25824 | 5697.80 | 0.50% |