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 | 28.80 | 29.41 | 0.34 | 1.17% | 28.71 | 29.84 | 47614 | 14025.40 | 2.27% |
| 2024-05-08 | 29.95 | 29.07 | -1.00 | -3.33% | 28.96 | 29.95 | 49425 | 14502.58 | 2.36% |
| 2024-05-07 | 30.40 | 30.07 | -0.42 | -1.38% | 29.72 | 30.55 | 69876 | 21014.31 | 3.34% |
| 2024-05-06 | 29.55 | 30.49 | 1.31 | 4.49% | 29.55 | 30.78 | 101468 | 30789.12 | 4.85% |
| 2024-04-30 | 30.00 | 29.18 | -0.82 | -2.73% | 29.11 | 30.03 | 64874 | 19067.82 | 3.10% |
| 2024-04-29 | 29.47 | 30.00 | 0.90 | 3.09% | 29.24 | 30.15 | 75812 | 22583.76 | 3.62% |
| 2024-04-26 | 28.68 | 29.10 | 0.45 | 1.57% | 28.54 | 29.65 | 73473 | 21457.84 | 3.51% |
| 2024-04-25 | 29.48 | 28.65 | -0.89 | -3.01% | 28.53 | 29.72 | 68343 | 19743.68 | 3.26% |
| 2024-04-24 | 29.49 | 29.54 | 0.02 | 0.07% | 29.40 | 30.00 | 90848 | 26969.11 | 4.34% |
| 2024-04-23 | 29.80 | 29.52 | 0.78 | 2.71% | 28.80 | 30.60 | 126100 | 37489.26 | 6.02% |
| 2024-04-22 | 28.10 | 28.74 | 0.64 | 2.28% | 27.50 | 29.25 | 66847 | 19134.67 | 3.19% |
| 2024-04-19 | 28.67 | 28.10 | -0.59 | -2.06% | 27.89 | 29.04 | 57358 | 16304.10 | 2.74% |
| 2024-04-18 | 28.34 | 28.69 | 0.86 | 3.09% | 28.34 | 29.58 | 121268 | 35201.18 | 5.79% |
| 2024-04-17 | 26.71 | 27.83 | 2.53 | 10.00% | 26.60 | 27.83 | 36693 | 10095.47 | 1.75% |
| 2024-04-16 | 28.04 | 25.30 | -2.81 | -10.00% | 25.30 | 28.04 | 103273 | 26962.10 | 4.93% |
| 2024-04-15 | 29.30 | 28.11 | -1.04 | -3.57% | 27.44 | 29.68 | 79659 | 22622.87 | 3.81% |
| 2024-04-12 | 29.66 | 29.15 | -0.65 | -2.18% | 29.00 | 30.20 | 64836 | 19205.54 | 3.10% |
| 2024-04-11 | 29.02 | 29.80 | -0.10 | -0.33% | 28.90 | 30.76 | 62797 | 18764.96 | 3.00% |
| 2024-04-10 | 31.30 | 29.90 | -1.30 | -4.17% | 29.44 | 31.61 | 71305 | 21567.47 | 3.41% |
| 2024-04-09 | 30.74 | 31.20 | 0.05 | 0.16% | 30.49 | 31.40 | 62664 | 19374.19 | 2.99% |
| 2024-04-08 | 30.36 | 31.15 | 0.82 | 2.70% | 30.34 | 31.40 | 88790 | 27619.73 | 4.24% |
| 2024-04-03 | 30.92 | 30.33 | -0.88 | -2.82% | 29.80 | 30.92 | 51088 | 15492.62 | 2.44% |
| 2024-04-02 | 31.44 | 31.21 | -0.23 | -0.73% | 30.71 | 31.46 | 59446 | 18455.47 | 2.84% |
| 2024-04-01 | 30.53 | 31.44 | 1.07 | 3.52% | 30.53 | 31.76 | 91781 | 28727.44 | 4.63% |
| 2024-03-29 | 30.10 | 30.37 | 0.76 | 2.57% | 29.96 | 30.96 | 80289 | 24370.22 | 4.05% |
| 2024-03-28 | 28.75 | 29.61 | 0.77 | 2.67% | 28.45 | 29.94 | 84393 | 24930.66 | 4.25% |
| 2024-03-27 | 30.52 | 28.84 | -1.76 | -5.75% | 28.84 | 30.52 | 81878 | 24216.46 | 4.13% |
| 2024-03-26 | 30.48 | 30.60 | 0.12 | 0.39% | 30.11 | 31.00 | 72797 | 22276.98 | 3.67% |
| 2024-03-25 | 31.55 | 30.48 | -1.28 | -4.03% | 30.45 | 32.18 | 83802 | 26172.99 | 4.22% |
| 2024-03-22 | 32.50 | 31.76 | -0.88 | -2.70% | 31.37 | 32.50 | 79691 | 25333.38 | 4.02% |
| 2024-03-21 | 32.05 | 32.64 | 0.49 | 1.52% | 31.52 | 33.02 | 101788 | 33044.56 | 5.13% |
| 2024-03-20 | 32.05 | 32.15 | -0.74 | -2.25% | 31.63 | 32.56 | 107437 | 34454.26 | 5.41% |
| 2024-03-19 | 33.63 | 32.89 | 0.25 | 0.77% | 32.66 | 34.44 | 191366 | 64260.11 | 9.64% |
| 2024-03-18 | 32.10 | 32.64 | 1.27 | 4.05% | 31.30 | 33.23 | 150820 | 48773.24 | 7.60% |
| 2024-03-15 | 30.33 | 31.37 | 0.99 | 3.26% | 30.00 | 31.61 | 117193 | 36193.87 | 5.91% |
| 2024-03-14 | 30.20 | 30.38 | -0.76 | -2.44% | 29.92 | 30.75 | 123483 | 37388.83 | 6.22% |
| 2024-03-13 | 29.72 | 31.14 | 1.44 | 4.85% | 29.26 | 32.67 | 258850 | 80091.74 | 13.05% |
| 2024-03-12 | 27.15 | 29.70 | 2.70 | 10.00% | 27.06 | 29.70 | 179404 | 51320.69 | 9.04% |
| 2024-03-11 | 26.58 | 27.00 | 0.51 | 1.93% | 26.21 | 27.18 | 81913 | 21943.41 | 4.13% |
| 2024-03-08 | 26.62 | 26.49 | -0.15 | -0.56% | 26.13 | 26.83 | 64866 | 17121.41 | 3.27% |
| 2024-03-07 | 26.38 | 26.64 | 0.46 | 1.76% | 26.37 | 27.93 | 112297 | 30520.08 | 5.66% |
| 2024-03-06 | 26.07 | 26.18 | 0.13 | 0.50% | 25.81 | 26.55 | 58656 | 15361.94 | 2.96% |
| 2024-03-05 | 25.98 | 26.05 | -0.21 | -0.80% | 25.36 | 26.75 | 63310 | 16451.26 | 3.19% |
| 2024-03-04 | 26.75 | 26.26 | -0.48 | -1.80% | 25.48 | 26.93 | 80576 | 20950.68 | 4.06% |
| 2024-03-01 | 26.64 | 26.74 | 0.29 | 1.10% | 26.02 | 26.88 | 66647 | 17710.71 | 3.36% |
| 2024-02-29 | 24.60 | 26.45 | 1.32 | 5.25% | 24.60 | 26.49 | 77429 | 20143.46 | 3.90% |
| 2024-02-28 | 27.60 | 25.13 | -2.61 | -9.41% | 25.00 | 27.87 | 136447 | 36309.83 | 6.88% |
| 2024-02-27 | 26.28 | 27.74 | 1.22 | 4.60% | 26.06 | 27.78 | 90924 | 24698.29 | 4.58% |
| 2024-02-26 | 26.66 | 26.52 | 0.37 | 1.41% | 25.86 | 27.07 | 114459 | 30325.75 | 5.77% |
| 2024-02-23 | 25.16 | 26.15 | 1.10 | 4.39% | 24.78 | 26.36 | 108848 | 27878.70 | 5.49% |
| 2024-02-22 | 24.40 | 25.05 | 0.33 | 1.33% | 24.00 | 25.18 | 101744 | 25194.72 | 5.13% |
| 2024-02-21 | 22.88 | 24.72 | 1.47 | 6.32% | 22.81 | 25.58 | 133859 | 32977.89 | 6.75% |
| 2024-02-20 | 24.10 | 23.25 | -0.70 | -2.92% | 22.95 | 24.10 | 90325 | 20979.15 | 4.55% |
| 2024-02-19 | 21.95 | 23.95 | 2.00 | 9.11% | 21.83 | 24.08 | 133869 | 31326.49 | 6.75% |
| 2024-02-08 | 20.40 | 21.95 | 2.00 | 10.03% | 19.59 | 21.95 | 116226 | 24511.94 | 5.86% |
| 2024-02-07 | 19.89 | 19.95 | 0.20 | 1.01% | 19.02 | 21.04 | 106197 | 21493.17 | 5.35% |
| 2024-02-06 | 18.60 | 19.75 | 0.85 | 4.50% | 17.36 | 20.15 | 107738 | 20285.91 | 5.43% |
| 2024-02-05 | 20.50 | 18.90 | -1.98 | -9.48% | 18.79 | 20.70 | 94580 | 18259.73 | 4.77% |
| 2024-02-02 | 22.21 | 20.88 | -1.32 | -5.95% | 20.25 | 22.64 | 81100 | 17344.46 | 4.09% |
| 2024-02-01 | 22.81 | 22.20 | -0.63 | -2.76% | 22.12 | 23.07 | 78487 | 17672.04 | 3.96% |
| 2024-01-31 | 23.92 | 22.83 | -1.04 | -4.36% | 22.81 | 24.49 | 56962 | 13433.10 | 2.87% |