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 | 30.87 | 31.49 | -0.29 | -0.91% | 30.31 | 32.20 | 66108 | 20586.84 | 5.60% |
| 2024-05-08 | 31.55 | 31.78 | 0.51 | 1.63% | 31.32 | 33.80 | 97320 | 31491.38 | 8.24% |
| 2024-05-07 | 32.00 | 31.27 | -3.15 | -9.15% | 31.19 | 32.66 | 108262 | 34518.27 | 9.17% |
| 2024-05-06 | 33.20 | 34.42 | 1.65 | 5.04% | 31.48 | 36.05 | 153422 | 53133.68 | 12.99% |
| 2024-04-30 | 32.77 | 32.77 | 2.98 | 10.00% | 32.52 | 32.77 | 49178 | 16115.15 | 4.16% |
| 2024-04-29 | 28.76 | 29.79 | 2.71 | 10.01% | 27.50 | 29.79 | 30400 | 8757.47 | 2.57% |
| 2024-04-26 | 26.38 | 27.08 | 0.69 | 2.61% | 26.30 | 27.28 | 11290 | 3047.14 | 0.96% |
| 2024-04-25 | 26.91 | 26.39 | -0.47 | -1.75% | 26.35 | 26.92 | 8763 | 2327.23 | 0.74% |
| 2024-04-24 | 26.26 | 26.86 | 0.47 | 1.78% | 25.99 | 27.02 | 11969 | 3197.55 | 1.01% |
| 2024-04-23 | 26.00 | 26.39 | 0.60 | 2.33% | 25.85 | 26.72 | 11222 | 2960.51 | 0.95% |
| 2024-04-22 | 25.52 | 25.79 | 0.05 | 0.19% | 25.21 | 25.99 | 8425 | 2166.56 | 0.71% |
| 2024-04-19 | 25.41 | 25.74 | 0.11 | 0.43% | 24.94 | 25.79 | 12559 | 3193.18 | 1.06% |
| 2024-04-18 | 25.82 | 25.63 | -0.19 | -0.74% | 25.41 | 26.18 | 11673 | 3013.80 | 0.99% |
| 2024-04-17 | 24.05 | 25.82 | 2.11 | 8.90% | 24.05 | 25.90 | 18323 | 4633.97 | 1.55% |
| 2024-04-16 | 25.00 | 23.71 | -1.76 | -6.91% | 23.50 | 25.00 | 20390 | 4908.28 | 1.73% |
| 2024-04-15 | 26.20 | 25.47 | -2.77 | -9.81% | 25.42 | 27.31 | 34520 | 8973.05 | 2.92% |
| 2024-04-12 | 29.60 | 28.24 | -0.76 | -2.62% | 28.11 | 29.63 | 17805 | 5111.92 | 1.51% |
| 2024-04-11 | 30.00 | 29.00 | -1.07 | -3.56% | 29.00 | 30.00 | 25053 | 7353.55 | 2.12% |
| 2024-04-10 | 30.29 | 30.07 | -1.13 | -3.62% | 29.50 | 31.58 | 38392 | 11620.01 | 3.25% |
| 2024-04-09 | 32.98 | 31.20 | -0.32 | -1.02% | 31.07 | 33.89 | 66456 | 21577.46 | 5.63% |
| 2024-04-08 | 29.48 | 31.52 | 2.87 | 10.02% | 29.43 | 31.52 | 21129 | 6630.43 | 1.79% |
| 2024-04-03 | 29.87 | 28.65 | -1.37 | -4.56% | 28.43 | 29.87 | 15630 | 4511.61 | 1.32% |
| 2024-04-02 | 30.84 | 30.02 | -1.05 | -3.38% | 29.95 | 30.90 | 17274 | 5232.71 | 1.46% |
| 2024-04-01 | 29.50 | 31.07 | 1.26 | 4.23% | 29.39 | 31.96 | 27268 | 8449.44 | 2.31% |
| 2024-03-29 | 30.16 | 29.81 | -0.20 | -0.67% | 29.65 | 30.45 | 11708 | 3501.15 | 0.99% |
| 2024-03-28 | 29.16 | 30.01 | 0.35 | 1.18% | 29.16 | 30.36 | 16259 | 4865.58 | 1.38% |
| 2024-03-27 | 29.65 | 29.66 | -0.26 | -0.87% | 29.31 | 30.72 | 20518 | 6153.43 | 1.74% |
| 2024-03-26 | 29.36 | 29.92 | 0.12 | 0.40% | 29.00 | 30.38 | 16160 | 4829.23 | 1.37% |
| 2024-03-25 | 31.98 | 29.80 | -2.18 | -6.82% | 29.75 | 31.98 | 22467 | 6919.93 | 1.90% |
| 2024-03-22 | 31.68 | 31.98 | 0.18 | 0.57% | 30.69 | 32.44 | 28074 | 8802.31 | 2.38% |
| 2024-03-21 | 31.30 | 31.80 | 0.47 | 1.50% | 30.90 | 32.50 | 28244 | 8940.33 | 2.39% |
| 2024-03-20 | 31.00 | 31.33 | -0.16 | -0.51% | 30.86 | 31.56 | 21887 | 6813.18 | 1.85% |
| 2024-03-19 | 30.60 | 31.49 | 0.99 | 3.25% | 30.60 | 32.00 | 36109 | 11379.53 | 3.06% |
| 2024-03-18 | 30.01 | 30.50 | 0.32 | 1.06% | 30.01 | 31.20 | 15834 | 4815.15 | 1.34% |
| 2024-03-15 | 29.60 | 30.18 | 0.30 | 1.00% | 29.28 | 31.58 | 20556 | 6189.40 | 1.74% |
| 2024-03-14 | 30.34 | 29.88 | -0.58 | -1.90% | 29.40 | 30.70 | 14960 | 4490.55 | 1.27% |
| 2024-03-13 | 30.39 | 30.46 | -0.06 | -0.20% | 30.30 | 30.90 | 11458 | 3500.12 | 0.97% |
| 2024-03-12 | 30.20 | 30.52 | 0.50 | 1.67% | 29.72 | 30.77 | 16027 | 4882.01 | 1.36% |
| 2024-03-11 | 29.75 | 30.02 | 0.07 | 0.23% | 29.29 | 30.11 | 15824 | 4694.32 | 1.34% |
| 2024-03-08 | 30.00 | 29.95 | -0.34 | -1.12% | 29.29 | 30.28 | 18906 | 5617.29 | 1.60% |
| 2024-03-07 | 29.86 | 30.29 | 0.20 | 0.66% | 29.62 | 32.11 | 26598 | 8145.00 | 2.25% |
| 2024-03-06 | 29.30 | 30.09 | 0.61 | 2.07% | 28.90 | 30.20 | 22073 | 6587.65 | 1.87% |
| 2024-03-05 | 28.49 | 29.48 | 0.96 | 3.37% | 28.21 | 31.37 | 28196 | 8385.32 | 2.39% |
| 2024-03-04 | 28.71 | 28.52 | -0.18 | -0.63% | 27.84 | 28.90 | 14087 | 3989.57 | 1.19% |
| 2024-03-01 | 28.50 | 28.70 | 0.41 | 1.45% | 28.00 | 28.80 | 16118 | 4584.60 | 1.36% |
| 2024-02-29 | 27.45 | 28.29 | 0.71 | 2.57% | 26.88 | 28.45 | 20657 | 5773.45 | 1.75% |
| 2024-02-28 | 28.88 | 27.58 | -1.41 | -4.86% | 27.51 | 30.00 | 34740 | 10082.22 | 2.94% |
| 2024-02-27 | 28.03 | 28.99 | 0.96 | 3.42% | 27.86 | 29.10 | 22589 | 6488.58 | 1.91% |
| 2024-02-26 | 28.32 | 28.03 | -0.29 | -1.02% | 27.80 | 28.65 | 20162 | 5694.61 | 1.71% |
| 2024-02-23 | 28.09 | 28.32 | 0.22 | 0.78% | 27.17 | 28.46 | 29037 | 8078.52 | 2.46% |
| 2024-02-22 | 27.28 | 28.10 | 0.82 | 3.01% | 26.42 | 28.52 | 38243 | 10522.62 | 3.24% |
| 2024-02-21 | 24.55 | 27.28 | 2.48 | 10.00% | 24.30 | 27.28 | 20019 | 5272.03 | 1.70% |
| 2024-02-20 | 24.90 | 24.80 | -0.04 | -0.16% | 24.14 | 25.36 | 17977 | 4459.15 | 1.52% |
| 2024-02-19 | 23.65 | 24.84 | 1.55 | 6.66% | 23.63 | 25.47 | 21235 | 5228.44 | 1.80% |
| 2024-02-08 | 21.40 | 23.29 | 1.89 | 8.83% | 20.78 | 23.29 | 24170 | 5325.28 | 2.05% |
| 2024-02-07 | 22.94 | 21.40 | -1.25 | -5.52% | 21.00 | 23.35 | 19960 | 4444.25 | 1.69% |
| 2024-02-06 | 22.00 | 22.65 | 0.73 | 3.33% | 20.42 | 23.35 | 15436 | 3347.86 | 1.31% |
| 2024-02-05 | 23.58 | 21.92 | -2.43 | -9.98% | 21.92 | 24.11 | 15614 | 3505.66 | 1.32% |
| 2024-02-02 | 25.59 | 24.35 | -1.24 | -4.85% | 23.51 | 26.09 | 11644 | 2875.43 | 0.99% |
| 2024-02-01 | 26.03 | 25.59 | -0.82 | -3.10% | 25.15 | 26.25 | 11776 | 3025.32 | 1.00% |
| 2024-01-31 | 28.17 | 26.41 | -1.91 | -6.74% | 26.30 | 28.50 | 11912 | 3234.88 | 1.01% |