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 | 30.22 | 29.95 | -0.29 | -0.96% | 29.50 | 30.30 | 23169 | 6922.36 | 3.14% |
| 2024-05-09 | 29.96 | 30.24 | 0.69 | 2.34% | 29.46 | 30.36 | 37220 | 11201.85 | 5.05% |
| 2024-05-08 | 29.77 | 29.55 | -0.33 | -1.10% | 29.28 | 30.13 | 31675 | 9387.82 | 4.30% |
| 2024-05-07 | 30.01 | 29.88 | -0.29 | -0.96% | 29.80 | 30.28 | 40445 | 12133.06 | 5.49% |
| 2024-05-06 | 29.36 | 30.17 | 1.01 | 3.46% | 29.17 | 30.33 | 45926 | 13692.65 | 6.23% |
| 2024-04-30 | 29.11 | 29.16 | 0.05 | 0.17% | 28.88 | 29.28 | 37795 | 11007.41 | 5.13% |
| 2024-04-29 | 28.41 | 29.11 | 0.80 | 2.83% | 28.40 | 29.20 | 38553 | 11143.62 | 5.23% |
| 2024-04-26 | 28.07 | 28.31 | 0.47 | 1.69% | 27.50 | 28.41 | 40057 | 11259.30 | 5.44% |
| 2024-04-25 | 27.16 | 27.84 | 0.49 | 1.79% | 27.16 | 28.13 | 21589 | 6008.66 | 3.34% |
| 2024-04-24 | 27.30 | 27.35 | 0.00 | 0.00% | 27.17 | 27.48 | 17158 | 4688.64 | 2.65% |
| 2024-04-23 | 26.78 | 27.35 | 0.59 | 2.20% | 26.52 | 27.69 | 26694 | 7256.00 | 4.13% |
| 2024-04-22 | 26.77 | 26.76 | -0.01 | -0.04% | 26.21 | 27.02 | 15074 | 4028.52 | 2.33% |
| 2024-04-19 | 26.70 | 26.77 | -0.04 | -0.15% | 26.51 | 26.96 | 15785 | 4222.82 | 2.44% |
| 2024-04-18 | 26.86 | 26.81 | -0.03 | -0.11% | 26.52 | 27.10 | 21897 | 5883.59 | 3.39% |
| 2024-04-17 | 26.00 | 26.84 | 1.34 | 5.25% | 25.97 | 26.85 | 28033 | 7446.07 | 4.34% |
| 2024-04-16 | 26.66 | 25.50 | -1.48 | -5.49% | 25.50 | 26.95 | 33249 | 8591.08 | 5.14% |
| 2024-04-15 | 27.41 | 26.98 | -0.78 | -2.81% | 25.65 | 27.82 | 30670 | 8255.66 | 4.75% |
| 2024-04-12 | 27.90 | 27.76 | -0.35 | -1.25% | 27.71 | 28.19 | 13837 | 3863.41 | 2.14% |
| 2024-04-11 | 27.50 | 28.11 | 0.11 | 0.39% | 27.50 | 28.36 | 18772 | 5272.52 | 2.90% |
| 2024-04-10 | 28.49 | 28.00 | -0.41 | -1.44% | 27.82 | 29.00 | 32111 | 9117.74 | 4.97% |
| 2024-04-09 | 27.58 | 28.41 | 0.77 | 2.79% | 27.50 | 28.50 | 28444 | 8009.07 | 4.40% |
| 2024-04-08 | 28.73 | 27.64 | -1.09 | -3.79% | 27.62 | 28.75 | 31994 | 8964.01 | 4.95% |
| 2024-04-03 | 29.16 | 28.73 | -0.38 | -1.31% | 28.45 | 29.18 | 23229 | 6682.01 | 3.59% |
| 2024-04-02 | 29.60 | 29.11 | -0.64 | -2.15% | 28.90 | 29.70 | 31452 | 9192.92 | 4.87% |
| 2024-04-01 | 29.20 | 29.75 | 0.70 | 2.41% | 29.02 | 29.76 | 29850 | 8788.30 | 4.62% |
| 2024-03-29 | 29.15 | 29.05 | -0.10 | -0.34% | 28.50 | 29.29 | 29859 | 8608.24 | 4.62% |
| 2024-03-28 | 28.50 | 29.15 | 0.24 | 0.83% | 28.18 | 29.40 | 36251 | 10490.98 | 5.61% |
| 2024-03-27 | 29.23 | 28.91 | -0.11 | -0.38% | 28.90 | 30.11 | 45968 | 13563.52 | 7.11% |
| 2024-03-26 | 29.57 | 29.02 | -0.63 | -2.12% | 28.52 | 29.86 | 38365 | 11157.63 | 5.94% |
| 2024-03-25 | 30.70 | 29.65 | -1.12 | -3.64% | 29.65 | 30.96 | 36564 | 11083.11 | 5.66% |
| 2024-03-22 | 31.18 | 30.77 | -0.53 | -1.69% | 30.31 | 31.20 | 39694 | 12185.84 | 6.14% |
| 2024-03-21 | 32.03 | 31.30 | -0.80 | -2.49% | 31.22 | 32.26 | 50216 | 15895.67 | 7.77% |
| 2024-03-20 | 32.35 | 32.10 | -0.37 | -1.14% | 31.81 | 32.46 | 40642 | 13041.68 | 6.29% |
| 2024-03-19 | 32.63 | 32.47 | -0.42 | -1.28% | 32.33 | 32.98 | 35961 | 11737.21 | 5.56% |
| 2024-03-18 | 32.73 | 32.89 | 0.14 | 0.43% | 32.40 | 33.17 | 51146 | 16733.24 | 7.91% |
| 2024-03-15 | 32.86 | 32.75 | -0.12 | -0.37% | 32.50 | 33.29 | 32283 | 10583.05 | 4.99% |
| 2024-03-14 | 33.52 | 32.87 | -0.18 | -0.54% | 32.34 | 34.27 | 43256 | 14409.41 | 6.69% |
| 2024-03-13 | 32.67 | 33.05 | -0.14 | -0.42% | 32.50 | 33.19 | 38913 | 12759.28 | 6.02% |
| 2024-03-12 | 33.18 | 33.19 | 0.70 | 2.15% | 33.18 | 34.88 | 67942 | 22953.79 | 10.51% |
| 2024-03-11 | 32.12 | 32.49 | 0.19 | 0.59% | 31.43 | 32.62 | 35900 | 11512.39 | 5.55% |
| 2024-03-08 | 32.28 | 32.30 | -0.16 | -0.49% | 31.89 | 32.84 | 38876 | 12588.04 | 6.01% |
| 2024-03-07 | 32.00 | 32.46 | 0.51 | 1.60% | 31.71 | 32.86 | 45814 | 14743.38 | 7.09% |
| 2024-03-06 | 32.08 | 31.95 | -0.30 | -0.93% | 31.65 | 32.91 | 43590 | 13960.20 | 6.74% |
| 2024-03-05 | 32.81 | 32.25 | -1.07 | -3.21% | 31.89 | 32.99 | 71699 | 23232.93 | 11.09% |
| 2024-03-04 | 30.23 | 33.32 | 3.03 | 10.00% | 30.21 | 33.32 | 102546 | 33651.91 | 15.87% |
| 2024-03-01 | 30.66 | 30.29 | -0.01 | -0.03% | 29.87 | 30.67 | 25410 | 7675.93 | 3.93% |
| 2024-02-29 | 29.18 | 30.30 | 0.64 | 2.16% | 29.02 | 30.38 | 34832 | 10435.15 | 5.39% |
| 2024-02-28 | 31.98 | 29.66 | -2.00 | -6.32% | 29.42 | 32.33 | 51050 | 15894.76 | 7.90% |
| 2024-02-27 | 30.91 | 31.66 | 0.64 | 2.06% | 30.68 | 32.10 | 33057 | 10361.86 | 5.11% |
| 2024-02-26 | 30.66 | 31.02 | 0.06 | 0.19% | 30.56 | 32.12 | 43301 | 13554.39 | 6.70% |
| 2024-02-23 | 30.32 | 30.96 | -0.04 | -0.13% | 30.10 | 31.20 | 49428 | 15124.36 | 7.65% |
| 2024-02-22 | 28.52 | 31.00 | 2.05 | 7.08% | 28.51 | 31.80 | 63429 | 18929.38 | 9.81% |
| 2024-02-21 | 28.00 | 28.95 | -0.30 | -1.03% | 27.96 | 29.35 | 55995 | 16041.33 | 8.66% |
| 2024-02-20 | 26.91 | 29.25 | 2.21 | 8.17% | 26.40 | 29.74 | 82386 | 23796.42 | 12.75% |
| 2024-02-19 | 27.72 | 27.04 | -0.08 | -0.29% | 26.30 | 27.72 | 48171 | 12966.91 | 7.45% |
| 2024-02-08 | 24.63 | 27.12 | 2.47 | 10.02% | 24.04 | 27.12 | 61101 | 15794.11 | 9.45% |
| 2024-02-07 | 24.75 | 24.65 | -0.03 | -0.12% | 23.89 | 26.28 | 48950 | 12201.68 | 7.57% |
| 2024-02-06 | 23.78 | 24.68 | 0.55 | 2.28% | 22.00 | 25.55 | 54163 | 12856.80 | 8.38% |
| 2024-02-05 | 26.29 | 24.13 | -2.53 | -9.49% | 23.99 | 26.30 | 35916 | 8830.04 | 5.56% |
| 2024-02-02 | 28.17 | 26.66 | -1.51 | -5.36% | 25.72 | 28.73 | 32587 | 8865.89 | 5.04% |