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 | 30.20 | 30.30 | 0.29 | 0.97% | 29.90 | 30.45 | 60014 | 18128.20 | 1.14% |
| 2024-05-08 | 30.80 | 30.01 | -1.21 | -3.88% | 30.00 | 31.25 | 94952 | 28803.16 | 1.81% |
| 2024-05-07 | 30.85 | 31.22 | 0.04 | 0.13% | 30.60 | 31.26 | 63622 | 19747.25 | 1.21% |
| 2024-05-06 | 31.80 | 31.18 | -0.03 | -0.10% | 30.93 | 31.88 | 96578 | 30309.60 | 1.84% |
| 2024-04-30 | 31.02 | 31.21 | 0.65 | 2.13% | 30.56 | 31.50 | 112046 | 34836.61 | 2.14% |
| 2024-04-29 | 30.80 | 30.56 | 0.96 | 3.24% | 30.20 | 31.32 | 127508 | 39229.07 | 2.43% |
| 2024-04-26 | 28.85 | 29.60 | 0.62 | 2.14% | 28.83 | 29.72 | 75392 | 22162.84 | 1.44% |
| 2024-04-25 | 29.10 | 28.98 | -0.17 | -0.58% | 28.83 | 29.50 | 57940 | 16868.52 | 1.11% |
| 2024-04-24 | 28.69 | 29.15 | 0.74 | 2.60% | 28.30 | 29.39 | 85580 | 24798.22 | 1.63% |
| 2024-04-23 | 28.18 | 28.41 | 0.21 | 0.74% | 27.77 | 28.50 | 53114 | 14987.62 | 1.01% |
| 2024-04-22 | 27.70 | 28.20 | 0.21 | 0.75% | 27.30 | 28.60 | 67874 | 19069.28 | 1.29% |
| 2024-04-19 | 28.48 | 27.99 | -0.56 | -1.96% | 27.71 | 28.49 | 72271 | 20286.95 | 1.38% |
| 2024-04-18 | 28.69 | 28.55 | -0.25 | -0.87% | 28.15 | 29.68 | 107375 | 31125.63 | 2.05% |
| 2024-04-17 | 28.00 | 28.80 | 1.19 | 4.31% | 27.70 | 28.85 | 94940 | 26854.46 | 1.81% |
| 2024-04-16 | 29.00 | 27.61 | -1.42 | -4.89% | 27.61 | 29.02 | 100009 | 28140.04 | 1.91% |
| 2024-04-15 | 28.36 | 29.03 | 0.46 | 1.61% | 28.08 | 29.63 | 136724 | 39586.36 | 2.61% |
| 2024-04-12 | 29.53 | 28.57 | 0.59 | 2.11% | 28.51 | 29.96 | 173701 | 50483.59 | 3.31% |
| 2024-04-11 | 27.74 | 27.98 | -0.02 | -0.07% | 27.60 | 28.51 | 86390 | 24238.97 | 1.65% |
| 2024-04-10 | 28.55 | 28.00 | -1.05 | -3.61% | 27.70 | 28.55 | 97479 | 27343.25 | 1.86% |
| 2024-04-09 | 28.50 | 29.05 | -0.03 | -0.10% | 28.22 | 29.31 | 152578 | 43771.80 | 2.91% |
| 2024-04-08 | 27.50 | 29.08 | 1.66 | 6.05% | 27.50 | 29.49 | 195042 | 56267.37 | 3.72% |
| 2024-04-03 | 28.26 | 27.42 | -1.00 | -3.52% | 26.98 | 28.33 | 116853 | 32006.88 | 2.23% |
| 2024-04-02 | 28.63 | 28.42 | 0.28 | 1.00% | 28.17 | 28.99 | 184177 | 52416.00 | 3.51% |
| 2024-04-01 | 26.50 | 28.14 | 2.56 | 10.01% | 26.43 | 28.14 | 130182 | 36109.29 | 2.48% |
| 2024-03-29 | 25.68 | 25.58 | 0.20 | 0.79% | 25.16 | 26.15 | 46060 | 11768.30 | 0.88% |
| 2024-03-28 | 24.96 | 25.38 | 0.42 | 1.68% | 24.90 | 25.79 | 48042 | 12193.22 | 0.92% |
| 2024-03-27 | 26.52 | 24.96 | -1.45 | -5.49% | 24.94 | 26.60 | 68430 | 17515.71 | 1.31% |
| 2024-03-26 | 25.83 | 26.41 | 0.43 | 1.66% | 25.65 | 26.71 | 73481 | 19313.59 | 1.40% |
| 2024-03-25 | 25.88 | 25.98 | -0.14 | -0.54% | 25.82 | 26.99 | 92703 | 24457.10 | 1.77% |
| 2024-03-22 | 26.50 | 26.12 | -0.39 | -1.47% | 25.82 | 26.50 | 70071 | 18282.63 | 1.34% |
| 2024-03-21 | 26.60 | 26.51 | -0.27 | -1.01% | 26.09 | 26.68 | 73327 | 19387.70 | 1.40% |
| 2024-03-20 | 26.80 | 26.78 | -0.60 | -2.19% | 26.27 | 27.05 | 125587 | 33460.89 | 2.40% |
| 2024-03-19 | 27.40 | 27.38 | -0.06 | -0.22% | 27.06 | 28.10 | 103283 | 28492.61 | 1.97% |
| 2024-03-18 | 26.96 | 27.44 | 0.68 | 2.54% | 26.77 | 27.64 | 116194 | 31689.68 | 2.22% |
| 2024-03-15 | 26.02 | 26.76 | 0.53 | 2.02% | 25.81 | 26.87 | 73739 | 19470.23 | 1.41% |
| 2024-03-14 | 26.46 | 26.23 | -0.22 | -0.83% | 25.81 | 26.93 | 81381 | 21374.98 | 1.55% |
| 2024-03-13 | 26.60 | 26.45 | -0.15 | -0.56% | 26.20 | 27.15 | 127323 | 34011.83 | 2.43% |
| 2024-03-12 | 25.43 | 26.60 | 1.35 | 5.35% | 25.31 | 26.62 | 159778 | 41838.55 | 3.05% |
| 2024-03-11 | 24.53 | 25.25 | 0.49 | 1.98% | 24.45 | 25.48 | 65195 | 16298.71 | 1.24% |
| 2024-03-08 | 24.62 | 24.76 | 0.19 | 0.77% | 24.24 | 24.86 | 48472 | 11910.88 | 0.92% |
| 2024-03-07 | 25.11 | 24.57 | -0.48 | -1.92% | 24.55 | 25.66 | 66004 | 16578.91 | 1.26% |
| 2024-03-06 | 25.00 | 25.05 | -0.03 | -0.12% | 24.81 | 25.56 | 55837 | 14050.21 | 1.07% |
| 2024-03-05 | 25.01 | 25.08 | -0.23 | -0.91% | 24.48 | 25.64 | 72393 | 18072.14 | 1.38% |
| 2024-03-04 | 25.49 | 25.31 | -0.31 | -1.21% | 25.09 | 25.95 | 73072 | 18550.38 | 1.39% |
| 2024-03-01 | 25.44 | 25.62 | 0.43 | 1.71% | 25.10 | 25.68 | 89780 | 22836.49 | 1.71% |
| 2024-02-29 | 23.66 | 25.19 | 1.15 | 4.78% | 23.66 | 25.19 | 118175 | 29260.13 | 2.25% |
| 2024-02-28 | 25.73 | 24.04 | -1.74 | -6.75% | 24.00 | 26.15 | 164111 | 41467.51 | 3.13% |
| 2024-02-27 | 24.64 | 25.78 | 0.89 | 3.58% | 24.50 | 25.87 | 140234 | 35697.99 | 2.68% |
| 2024-02-26 | 24.30 | 24.89 | 0.82 | 3.41% | 24.12 | 25.46 | 151470 | 37587.99 | 2.89% |
| 2024-02-23 | 23.38 | 24.07 | 0.91 | 3.93% | 22.91 | 24.16 | 143672 | 33919.30 | 2.74% |
| 2024-02-22 | 22.80 | 23.16 | 0.16 | 0.70% | 22.74 | 23.50 | 101142 | 23385.17 | 1.93% |
| 2024-02-21 | 21.73 | 23.00 | 0.97 | 4.40% | 21.67 | 23.80 | 165654 | 38256.42 | 3.16% |
| 2024-02-20 | 22.19 | 22.03 | -0.26 | -1.17% | 21.72 | 22.23 | 94318 | 20713.20 | 1.80% |
| 2024-02-19 | 22.85 | 22.29 | -0.82 | -3.55% | 21.82 | 23.00 | 163863 | 36501.83 | 3.13% |
| 2024-02-08 | 22.34 | 23.11 | 0.57 | 2.53% | 22.11 | 23.65 | 124222 | 28738.86 | 2.60% |
| 2024-02-07 | 21.23 | 22.54 | 1.58 | 7.54% | 21.23 | 23.06 | 122152 | 27611.32 | 2.56% |
| 2024-02-06 | 18.98 | 20.96 | 1.91 | 10.03% | 18.45 | 20.96 | 94155 | 18901.78 | 1.97% |
| 2024-02-05 | 20.40 | 19.05 | -1.75 | -8.41% | 18.72 | 20.60 | 93911 | 18192.23 | 1.97% |
| 2024-02-02 | 21.90 | 20.80 | -1.22 | -5.54% | 19.90 | 22.36 | 68073 | 14342.64 | 1.42% |
| 2024-02-01 | 21.40 | 22.02 | 0.30 | 1.38% | 21.28 | 22.62 | 65835 | 14477.43 | 1.38% |
| 2024-01-31 | 22.80 | 21.72 | -1.14 | -4.99% | 21.66 | 23.00 | 78112 | 17262.02 | 1.64% |
| 2024-01-30 | 23.49 | 22.86 | -0.55 | -2.35% | 22.86 | 23.88 | 46592 | 10868.83 | 0.98% |