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 | 32.73 | 32.59 | 0.38 | 1.18% | 32.35 | 33.45 | 68364 | 22485.82 | 6.12% |
| 2024-05-07 | 32.39 | 32.21 | -0.57 | -1.74% | 32.09 | 32.75 | 45032 | 14572.62 | 4.03% |
| 2024-05-06 | 31.99 | 32.78 | 1.41 | 4.49% | 31.60 | 33.35 | 78627 | 25472.10 | 7.04% |
| 2024-04-30 | 32.00 | 31.37 | -0.66 | -2.06% | 31.16 | 34.00 | 83756 | 26920.84 | 7.50% |
| 2024-04-29 | 31.60 | 32.03 | 1.48 | 4.84% | 30.80 | 32.46 | 99744 | 31585.77 | 8.93% |
| 2024-04-26 | 30.01 | 30.55 | 0.53 | 1.77% | 29.80 | 31.19 | 92466 | 28232.84 | 8.28% |
| 2024-04-25 | 29.70 | 30.02 | 0.32 | 1.08% | 29.50 | 31.48 | 143633 | 43870.05 | 12.86% |
| 2024-04-24 | 29.70 | 29.70 | 2.70 | 10.00% | 29.07 | 29.70 | 74811 | 22168.29 | 6.70% |
| 2024-04-23 | 25.98 | 27.00 | 1.22 | 4.73% | 25.50 | 27.00 | 44092 | 11638.58 | 3.95% |
| 2024-04-22 | 25.03 | 25.78 | 0.32 | 1.26% | 23.52 | 26.16 | 37040 | 9253.18 | 3.32% |
| 2024-04-19 | 26.08 | 25.46 | -1.04 | -3.92% | 25.10 | 26.40 | 42565 | 10862.30 | 3.81% |
| 2024-04-18 | 26.99 | 26.50 | -0.46 | -1.71% | 25.80 | 27.35 | 52485 | 14039.64 | 4.70% |
| 2024-04-17 | 25.12 | 26.96 | 0.76 | 2.90% | 25.12 | 27.12 | 62506 | 16606.30 | 5.60% |
| 2024-04-16 | 28.49 | 26.20 | -2.91 | -10.00% | 26.20 | 28.49 | 53139 | 14090.26 | 4.76% |
| 2024-04-15 | 28.10 | 29.11 | 0.45 | 1.57% | 27.63 | 29.55 | 84693 | 24318.86 | 7.58% |
| 2024-04-12 | 29.56 | 28.66 | -1.32 | -4.40% | 28.53 | 29.97 | 112179 | 32536.82 | 10.04% |
| 2024-04-11 | 27.28 | 29.98 | 2.73 | 10.02% | 27.01 | 29.98 | 98554 | 29139.65 | 8.82% |
| 2024-04-10 | 27.97 | 27.25 | -0.86 | -3.06% | 26.60 | 28.40 | 62456 | 17078.61 | 5.59% |
| 2024-04-09 | 28.47 | 28.11 | -0.35 | -1.23% | 27.71 | 29.98 | 101853 | 29223.15 | 9.12% |
| 2024-04-08 | 26.00 | 28.46 | 2.59 | 10.01% | 26.00 | 28.46 | 52335 | 14418.16 | 4.69% |
| 2024-04-03 | 26.70 | 25.87 | -0.93 | -3.47% | 25.70 | 26.70 | 13720 | 3566.06 | 1.23% |
| 2024-04-02 | 27.10 | 26.80 | -0.31 | -1.14% | 26.33 | 27.11 | 15989 | 4265.25 | 1.43% |
| 2024-04-01 | 26.39 | 27.11 | 0.75 | 2.85% | 26.39 | 27.15 | 17062 | 4582.38 | 1.53% |
| 2024-03-29 | 26.78 | 26.36 | -0.44 | -1.64% | 26.04 | 26.87 | 17994 | 4739.74 | 1.61% |
| 2024-03-28 | 25.36 | 26.80 | 1.18 | 4.61% | 25.20 | 26.83 | 32581 | 8536.08 | 2.92% |
| 2024-03-27 | 26.23 | 25.62 | -0.55 | -2.10% | 25.29 | 27.25 | 32359 | 8462.22 | 2.90% |
| 2024-03-26 | 26.43 | 26.17 | -0.25 | -0.95% | 25.92 | 26.75 | 17221 | 4541.61 | 1.54% |
| 2024-03-25 | 27.24 | 26.42 | -0.95 | -3.47% | 26.42 | 27.43 | 21466 | 5801.66 | 1.92% |
| 2024-03-22 | 27.67 | 27.37 | -0.35 | -1.26% | 26.90 | 27.67 | 22227 | 6058.16 | 1.99% |
| 2024-03-21 | 27.78 | 27.72 | -0.07 | -0.25% | 27.31 | 28.16 | 27871 | 7710.93 | 2.50% |
| 2024-03-20 | 28.13 | 27.79 | -0.45 | -1.59% | 27.50 | 28.32 | 31457 | 8731.38 | 2.82% |
| 2024-03-19 | 27.64 | 28.24 | 0.59 | 2.13% | 27.53 | 28.68 | 48284 | 13687.00 | 4.32% |
| 2024-03-18 | 27.30 | 27.65 | 0.63 | 2.33% | 26.98 | 27.79 | 33036 | 9042.06 | 2.96% |
| 2024-03-15 | 26.55 | 27.02 | 0.43 | 1.62% | 26.40 | 27.09 | 18825 | 5035.91 | 1.69% |
| 2024-03-14 | 27.38 | 26.59 | -0.51 | -1.88% | 26.22 | 27.38 | 23749 | 6334.52 | 2.13% |
| 2024-03-13 | 26.79 | 27.10 | 0.33 | 1.23% | 26.67 | 27.52 | 21448 | 5804.92 | 1.92% |
| 2024-03-12 | 26.88 | 26.77 | 0.40 | 1.52% | 26.24 | 26.99 | 18490 | 4929.82 | 1.66% |
| 2024-03-11 | 25.98 | 26.37 | 0.37 | 1.42% | 25.60 | 26.38 | 15438 | 4030.79 | 1.38% |
| 2024-03-08 | 25.82 | 26.00 | 0.21 | 0.81% | 25.58 | 26.09 | 13054 | 3381.48 | 1.17% |
| 2024-03-07 | 26.16 | 25.79 | -0.56 | -2.13% | 25.74 | 26.90 | 18386 | 4827.77 | 1.65% |
| 2024-03-06 | 25.98 | 26.35 | 0.39 | 1.50% | 25.81 | 26.85 | 19324 | 5070.80 | 1.73% |
| 2024-03-05 | 26.14 | 25.96 | -0.50 | -1.89% | 25.71 | 26.36 | 20239 | 5275.00 | 1.81% |
| 2024-03-04 | 26.50 | 26.46 | 0.24 | 0.92% | 25.69 | 26.65 | 23382 | 6113.99 | 2.09% |
| 2024-03-01 | 25.60 | 26.22 | 0.62 | 2.42% | 25.29 | 26.25 | 27092 | 7012.91 | 2.43% |
| 2024-02-29 | 24.05 | 25.60 | 1.28 | 5.26% | 24.00 | 25.85 | 37752 | 9567.18 | 3.38% |
| 2024-02-28 | 26.75 | 24.32 | -2.42 | -9.05% | 24.25 | 27.20 | 38928 | 10063.16 | 3.49% |
| 2024-02-27 | 25.75 | 26.74 | 0.99 | 3.84% | 25.17 | 26.76 | 24278 | 6365.18 | 2.17% |
| 2024-02-26 | 25.65 | 25.75 | 0.30 | 1.18% | 25.16 | 26.13 | 33700 | 8665.23 | 3.02% |
| 2024-02-23 | 24.81 | 25.45 | 0.90 | 3.67% | 24.30 | 25.54 | 29784 | 7435.52 | 2.67% |
| 2024-02-22 | 23.95 | 24.55 | 0.74 | 3.11% | 23.92 | 24.60 | 26885 | 6542.11 | 2.41% |
| 2024-02-21 | 23.37 | 23.81 | 0.13 | 0.55% | 23.21 | 24.55 | 34245 | 8218.83 | 3.07% |
| 2024-02-20 | 24.90 | 23.68 | -0.52 | -2.15% | 23.33 | 25.00 | 53249 | 12720.93 | 4.77% |
| 2024-02-19 | 22.66 | 24.20 | 2.20 | 10.00% | 22.50 | 24.20 | 13228 | 3160.06 | 1.18% |
| 2024-02-08 | 20.21 | 22.00 | 2.00 | 10.00% | 18.70 | 22.00 | 42476 | 8888.91 | 3.80% |
| 2024-02-07 | 21.05 | 20.00 | -1.05 | -4.99% | 19.68 | 21.50 | 35292 | 7230.32 | 3.16% |
| 2024-02-06 | 20.30 | 21.05 | 0.48 | 2.33% | 18.94 | 21.58 | 35094 | 7074.19 | 3.14% |
| 2024-02-05 | 22.85 | 20.57 | -2.28 | -9.98% | 20.57 | 22.85 | 34419 | 7228.91 | 3.08% |
| 2024-02-02 | 24.00 | 22.85 | -0.83 | -3.51% | 21.56 | 24.46 | 44549 | 10252.46 | 3.99% |
| 2024-02-01 | 24.17 | 23.68 | -0.49 | -2.03% | 23.11 | 24.35 | 20354 | 4809.15 | 2.22% |
| 2024-01-31 | 25.81 | 24.17 | -1.66 | -6.43% | 24.07 | 25.82 | 17553 | 4348.16 | 1.92% |
| 2024-01-30 | 26.39 | 25.83 | -0.87 | -3.26% | 25.72 | 26.77 | 10034 | 2625.95 | 1.10% |