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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 32.09 | 31.85 | -0.23 | -0.72% | 31.51 | 32.53 | 20420 | 6504.99 | 0.58% |
| 2024-05-07 | 32.35 | 32.08 | -0.22 | -0.68% | 31.83 | 33.00 | 28856 | 9355.36 | 0.82% |
| 2024-05-06 | 32.44 | 32.30 | 0.18 | 0.56% | 32.02 | 33.33 | 31213 | 10153.60 | 0.89% |
| 2024-04-30 | 31.41 | 32.12 | 0.83 | 2.65% | 31.30 | 32.48 | 18826 | 6042.04 | 0.54% |
| 2024-04-29 | 31.24 | 31.29 | -0.04 | -0.13% | 30.93 | 31.70 | 14215 | 4446.15 | 0.41% |
| 2024-04-26 | 30.33 | 31.33 | 0.98 | 3.23% | 30.22 | 31.43 | 16899 | 5250.74 | 0.48% |
| 2024-04-25 | 29.49 | 30.35 | 0.83 | 2.81% | 29.34 | 30.45 | 14427 | 4345.40 | 0.41% |
| 2024-04-24 | 29.46 | 29.52 | 0.01 | 0.03% | 28.77 | 29.65 | 12765 | 3736.48 | 0.36% |
| 2024-04-23 | 29.10 | 29.51 | 0.43 | 1.48% | 28.65 | 29.85 | 12302 | 3595.95 | 0.35% |
| 2024-04-22 | 28.66 | 29.08 | 0.78 | 2.76% | 28.05 | 29.45 | 15610 | 4528.26 | 0.45% |
| 2024-04-19 | 28.11 | 28.30 | -0.03 | -0.11% | 27.80 | 28.54 | 17959 | 5062.91 | 0.51% |
| 2024-04-18 | 29.29 | 28.33 | -1.54 | -5.16% | 28.25 | 29.81 | 26960 | 7773.33 | 0.77% |
| 2024-04-17 | 29.19 | 29.87 | 0.99 | 3.43% | 29.19 | 30.15 | 19567 | 5819.77 | 0.56% |
| 2024-04-16 | 30.54 | 28.88 | -1.67 | -5.47% | 28.60 | 30.63 | 26618 | 7803.24 | 0.76% |
| 2024-04-15 | 28.99 | 30.55 | 1.70 | 5.89% | 28.99 | 30.58 | 32239 | 9689.13 | 0.92% |
| 2024-04-12 | 29.84 | 28.85 | -1.07 | -3.58% | 28.81 | 30.25 | 19906 | 5843.36 | 0.57% |
| 2024-04-11 | 31.77 | 29.92 | -1.71 | -5.41% | 29.71 | 31.77 | 30219 | 9181.11 | 0.86% |
| 2024-04-10 | 32.46 | 31.63 | -0.84 | -2.59% | 31.58 | 32.90 | 16566 | 5296.10 | 0.47% |
| 2024-04-09 | 31.89 | 32.47 | 0.54 | 1.69% | 31.51 | 32.82 | 17579 | 5643.94 | 0.50% |
| 2024-04-08 | 31.59 | 31.93 | 0.02 | 0.06% | 31.33 | 32.49 | 22698 | 7269.35 | 0.65% |
| 2024-04-03 | 31.71 | 31.91 | 0.44 | 1.40% | 30.61 | 32.10 | 27912 | 8779.77 | 0.80% |
| 2024-04-02 | 32.30 | 31.47 | -0.85 | -2.63% | 31.35 | 32.59 | 50594 | 16135.97 | 1.44% |
| 2024-04-01 | 31.50 | 32.32 | 2.94 | 10.01% | 30.10 | 32.32 | 54979 | 17575.54 | 1.57% |
| 2024-03-29 | 29.27 | 29.38 | -0.12 | -0.41% | 29.02 | 30.06 | 7362 | 2160.22 | 0.21% |
| 2024-03-28 | 29.12 | 29.50 | 0.25 | 0.85% | 28.99 | 29.81 | 8769 | 2588.55 | 0.25% |
| 2024-03-27 | 29.95 | 29.25 | -0.70 | -2.34% | 29.25 | 30.04 | 9404 | 2799.65 | 0.27% |
| 2024-03-26 | 30.25 | 29.95 | -0.30 | -0.99% | 29.61 | 30.35 | 10182 | 3047.92 | 0.29% |
| 2024-03-25 | 30.95 | 30.25 | -0.77 | -2.48% | 30.22 | 31.09 | 11522 | 3526.53 | 0.33% |
| 2024-03-22 | 31.89 | 31.02 | -0.93 | -2.91% | 30.70 | 32.08 | 12274 | 3823.14 | 0.35% |
| 2024-03-21 | 32.00 | 31.95 | 0.03 | 0.09% | 31.55 | 32.10 | 8970 | 2858.00 | 0.26% |
| 2024-03-20 | 31.72 | 31.92 | 0.10 | 0.31% | 31.40 | 32.09 | 11023 | 3500.63 | 0.31% |
| 2024-03-19 | 32.10 | 31.82 | -0.28 | -0.87% | 31.75 | 32.11 | 12851 | 4098.90 | 0.37% |
| 2024-03-18 | 31.24 | 32.10 | 0.86 | 2.75% | 30.85 | 32.10 | 14775 | 4664.18 | 0.42% |
| 2024-03-15 | 31.08 | 31.24 | 0.43 | 1.40% | 30.24 | 31.27 | 15010 | 4653.84 | 0.43% |
| 2024-03-14 | 31.37 | 30.81 | 0.05 | 0.16% | 30.43 | 31.37 | 13018 | 4010.68 | 0.37% |
| 2024-03-13 | 31.09 | 30.76 | -0.34 | -1.09% | 30.58 | 31.19 | 16006 | 4927.40 | 0.46% |
| 2024-03-12 | 30.68 | 31.10 | 0.65 | 2.13% | 30.45 | 31.15 | 17023 | 5253.02 | 0.49% |
| 2024-03-11 | 29.73 | 30.45 | 0.54 | 1.81% | 29.36 | 30.56 | 17474 | 5246.38 | 0.50% |
| 2024-03-08 | 29.95 | 29.91 | 0.35 | 1.18% | 29.53 | 30.00 | 9510 | 2829.91 | 0.27% |
| 2024-03-07 | 29.91 | 29.56 | -0.30 | -1.00% | 29.50 | 30.55 | 17011 | 5101.11 | 0.49% |
| 2024-03-06 | 29.79 | 29.86 | 0.01 | 0.03% | 29.24 | 30.35 | 15213 | 4524.51 | 0.43% |
| 2024-03-05 | 30.25 | 29.85 | -0.47 | -1.55% | 29.60 | 30.25 | 13675 | 4079.98 | 0.39% |
| 2024-03-04 | 30.02 | 30.32 | 0.30 | 1.00% | 29.79 | 30.72 | 18740 | 5650.38 | 0.53% |
| 2024-03-01 | 30.10 | 30.02 | 0.13 | 0.43% | 29.40 | 30.18 | 16461 | 4911.86 | 0.47% |
| 2024-02-29 | 29.38 | 29.89 | -0.06 | -0.20% | 29.13 | 30.28 | 22570 | 6700.80 | 0.64% |
| 2024-02-28 | 30.90 | 29.95 | -0.69 | -2.25% | 29.15 | 32.17 | 23162 | 7118.34 | 0.66% |
| 2024-02-27 | 30.06 | 30.64 | 0.42 | 1.39% | 30.03 | 30.65 | 14922 | 4536.19 | 0.43% |
| 2024-02-26 | 29.69 | 30.22 | 0.53 | 1.79% | 29.49 | 30.64 | 18165 | 5467.13 | 0.52% |
| 2024-02-23 | 29.60 | 29.69 | -0.12 | -0.40% | 28.95 | 30.00 | 17237 | 5062.40 | 0.49% |
| 2024-02-22 | 29.51 | 29.81 | 0.23 | 0.78% | 29.34 | 30.50 | 14217 | 4224.62 | 0.41% |
| 2024-02-21 | 29.38 | 29.58 | 0.21 | 0.72% | 29.03 | 30.70 | 16893 | 5079.16 | 0.48% |
| 2024-02-20 | 29.18 | 29.37 | -0.27 | -0.91% | 28.90 | 29.71 | 12660 | 3719.24 | 0.36% |
| 2024-02-19 | 28.83 | 29.64 | 0.98 | 3.42% | 28.76 | 29.98 | 29784 | 8806.76 | 0.85% |
| 2024-02-08 | 27.79 | 28.66 | 0.72 | 2.58% | 27.45 | 29.80 | 35281 | 10217.67 | 1.01% |
| 2024-02-07 | 28.96 | 27.94 | 1.31 | 4.92% | 26.16 | 28.97 | 45003 | 12633.60 | 1.28% |
| 2024-02-06 | 24.18 | 26.63 | 2.42 | 10.00% | 23.04 | 26.63 | 37398 | 9365.61 | 1.07% |
| 2024-02-05 | 26.00 | 24.21 | -1.70 | -6.56% | 23.45 | 26.01 | 36460 | 8925.76 | 1.04% |
| 2024-02-02 | 27.30 | 25.91 | -1.29 | -4.74% | 25.03 | 27.65 | 28536 | 7540.22 | 0.81% |
| 2024-02-01 | 28.45 | 27.20 | -1.13 | -3.99% | 26.58 | 28.98 | 41956 | 11483.63 | 1.20% |
| 2024-01-31 | 29.95 | 28.33 | -1.65 | -5.50% | 28.10 | 30.59 | 25211 | 7282.73 | 0.72% |
| 2024-01-30 | 30.81 | 29.98 | -0.83 | -2.69% | 29.81 | 31.20 | 17893 | 5453.45 | 0.51% |