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 | 29.96 | 29.16 | -0.80 | -2.67% | 29.11 | 29.97 | 19789 | 5817.84 | 2.69% |
| 2024-05-07 | 29.90 | 29.96 | -0.12 | -0.40% | 29.55 | 30.23 | 20981 | 6272.93 | 2.85% |
| 2024-05-06 | 30.76 | 30.08 | -0.27 | -0.89% | 30.00 | 30.79 | 23579 | 7127.80 | 3.20% |
| 2024-04-30 | 30.24 | 30.35 | 0.02 | 0.07% | 29.71 | 30.87 | 30147 | 9144.68 | 4.10% |
| 2024-04-29 | 30.00 | 30.33 | 0.50 | 1.68% | 29.83 | 30.45 | 28938 | 8722.96 | 3.93% |
| 2024-04-26 | 30.50 | 29.83 | 0.74 | 2.54% | 29.67 | 30.50 | 37931 | 11399.31 | 5.15% |
| 2024-04-25 | 28.96 | 29.09 | 0.17 | 0.59% | 28.80 | 29.43 | 18856 | 5500.66 | 1.83% |
| 2024-04-24 | 28.14 | 28.92 | 0.99 | 3.54% | 27.99 | 29.06 | 26143 | 7502.24 | 2.54% |
| 2024-04-23 | 28.01 | 27.93 | 0.23 | 0.83% | 27.89 | 28.50 | 17026 | 4783.07 | 1.66% |
| 2024-04-22 | 26.66 | 27.70 | 0.06 | 0.22% | 26.58 | 27.87 | 19466 | 5331.88 | 1.89% |
| 2024-04-19 | 28.39 | 27.64 | -0.70 | -2.47% | 27.60 | 28.39 | 20655 | 5752.02 | 2.01% |
| 2024-04-18 | 28.00 | 28.34 | 0.16 | 0.57% | 27.51 | 28.92 | 27916 | 7908.61 | 2.71% |
| 2024-04-17 | 27.00 | 28.18 | 1.90 | 7.23% | 26.88 | 28.32 | 37780 | 10535.56 | 3.67% |
| 2024-04-16 | 28.66 | 26.28 | -2.92 | -10.00% | 26.28 | 29.17 | 37897 | 10247.32 | 3.69% |
| 2024-04-15 | 30.72 | 29.20 | -1.80 | -5.81% | 28.50 | 31.40 | 33667 | 9967.33 | 3.27% |
| 2024-04-12 | 31.02 | 31.00 | -0.13 | -0.42% | 30.90 | 31.56 | 18109 | 5646.81 | 1.76% |
| 2024-04-11 | 30.78 | 31.13 | -0.23 | -0.73% | 30.61 | 31.78 | 22592 | 7102.31 | 2.20% |
| 2024-04-10 | 31.02 | 31.36 | 0.20 | 0.64% | 30.78 | 32.00 | 25725 | 8069.63 | 2.50% |
| 2024-04-09 | 31.44 | 31.16 | -0.22 | -0.70% | 30.60 | 31.67 | 20638 | 6402.64 | 2.01% |
| 2024-04-08 | 31.08 | 31.38 | 0.42 | 1.36% | 30.05 | 31.44 | 26171 | 8094.03 | 2.54% |
| 2024-04-03 | 32.20 | 30.96 | -1.18 | -3.67% | 30.53 | 32.22 | 31421 | 9742.17 | 3.06% |
| 2024-04-02 | 33.04 | 32.14 | -1.00 | -3.02% | 31.70 | 33.28 | 30582 | 9927.51 | 2.97% |
| 2024-04-01 | 32.18 | 33.14 | 0.97 | 3.02% | 32.18 | 33.25 | 29624 | 9723.02 | 2.88% |
| 2024-03-29 | 32.54 | 32.17 | -0.22 | -0.68% | 31.90 | 32.86 | 22494 | 7246.39 | 2.19% |
| 2024-03-28 | 31.99 | 32.39 | 0.35 | 1.09% | 31.83 | 33.26 | 32952 | 10725.02 | 3.20% |
| 2024-03-27 | 34.00 | 32.04 | -2.46 | -7.13% | 32.00 | 34.19 | 45638 | 14963.93 | 4.44% |
| 2024-03-26 | 33.00 | 34.50 | 1.14 | 3.42% | 33.00 | 36.20 | 51612 | 17879.82 | 5.02% |
| 2024-03-25 | 35.10 | 33.36 | -1.84 | -5.23% | 32.90 | 35.20 | 47131 | 16144.23 | 4.58% |
| 2024-03-22 | 34.99 | 35.20 | 0.06 | 0.17% | 34.00 | 35.73 | 60265 | 21022.21 | 5.86% |
| 2024-03-21 | 35.61 | 35.14 | -0.47 | -1.32% | 34.72 | 35.96 | 49159 | 17319.35 | 4.78% |
| 2024-03-20 | 35.48 | 35.61 | -0.05 | -0.14% | 35.34 | 36.10 | 44110 | 15706.42 | 4.29% |
| 2024-03-19 | 37.15 | 35.66 | -1.54 | -4.14% | 35.65 | 37.16 | 69489 | 25251.23 | 6.76% |
| 2024-03-18 | 36.61 | 37.20 | 0.24 | 0.65% | 36.15 | 37.25 | 72255 | 26564.51 | 7.03% |
| 2024-03-15 | 35.50 | 36.96 | 1.19 | 3.33% | 35.30 | 37.21 | 85493 | 31207.79 | 8.31% |
| 2024-03-14 | 35.15 | 35.77 | 0.62 | 1.76% | 34.50 | 36.33 | 69124 | 24529.20 | 6.72% |
| 2024-03-13 | 35.50 | 35.15 | -0.01 | -0.03% | 34.60 | 35.84 | 58046 | 20404.63 | 5.64% |
| 2024-03-12 | 34.35 | 35.16 | 1.02 | 2.99% | 34.07 | 35.24 | 57212 | 19889.69 | 5.56% |
| 2024-03-11 | 33.10 | 34.14 | 0.03 | 0.09% | 33.08 | 34.48 | 41068 | 13913.45 | 3.99% |
| 2024-03-08 | 33.72 | 34.11 | 0.39 | 1.16% | 33.30 | 34.36 | 39783 | 13478.93 | 3.87% |
| 2024-03-07 | 35.65 | 33.72 | -1.45 | -4.12% | 33.30 | 35.71 | 60241 | 20693.56 | 5.86% |
| 2024-03-06 | 34.83 | 35.17 | 0.17 | 0.49% | 34.50 | 35.51 | 53847 | 18896.06 | 5.24% |
| 2024-03-05 | 35.90 | 35.00 | -1.08 | -2.99% | 34.18 | 36.06 | 77540 | 27443.83 | 7.54% |
| 2024-03-04 | 35.28 | 36.08 | 1.38 | 3.98% | 34.01 | 36.08 | 103306 | 36423.32 | 10.05% |
| 2024-03-01 | 33.43 | 34.70 | 1.27 | 3.80% | 33.21 | 34.83 | 89662 | 30590.83 | 8.72% |
| 2024-02-29 | 31.42 | 33.43 | 1.13 | 3.50% | 31.41 | 33.80 | 75881 | 25094.00 | 7.38% |
| 2024-02-28 | 35.40 | 32.30 | -3.52 | -9.83% | 32.24 | 36.10 | 113838 | 39253.52 | 11.07% |
| 2024-02-27 | 33.41 | 35.82 | 1.82 | 5.35% | 32.68 | 36.62 | 116893 | 40295.62 | 11.37% |
| 2024-02-26 | 31.80 | 34.00 | 1.68 | 5.20% | 31.61 | 35.55 | 117663 | 39655.43 | 11.44% |
| 2024-02-23 | 32.58 | 32.32 | 0.88 | 2.80% | 31.08 | 32.66 | 98683 | 31571.70 | 9.60% |
| 2024-02-22 | 30.70 | 31.44 | 1.37 | 4.56% | 30.36 | 31.70 | 93852 | 29166.76 | 9.13% |
| 2024-02-21 | 29.93 | 30.07 | -0.45 | -1.47% | 29.50 | 31.38 | 90130 | 27495.88 | 8.76% |
| 2024-02-20 | 29.20 | 30.52 | 0.60 | 2.01% | 28.90 | 31.67 | 95812 | 28923.17 | 9.32% |
| 2024-02-19 | 28.50 | 29.92 | 1.80 | 6.40% | 28.41 | 30.12 | 92087 | 26986.44 | 8.95% |
| 2024-02-08 | 25.58 | 28.12 | 0.94 | 3.46% | 24.50 | 28.50 | 108313 | 28602.17 | 10.53% |
| 2024-02-07 | 30.32 | 27.18 | -2.90 | -9.64% | 27.08 | 31.28 | 126945 | 37706.17 | 12.34% |
| 2024-02-06 | 31.88 | 30.08 | -3.32 | -9.94% | 30.06 | 32.69 | 143633 | 44045.33 | 13.97% |
| 2024-02-05 | 32.63 | 33.40 | -2.85 | -7.86% | 32.63 | 35.89 | 134708 | 46206.22 | 13.10% |
| 2024-02-02 | 40.28 | 36.25 | -4.03 | -10.00% | 36.25 | 43.32 | 201358 | 79250.69 | 19.58% |
| 2024-02-01 | 35.52 | 40.28 | 3.66 | 9.99% | 35.30 | 40.28 | 158436 | 60047.12 | 15.41% |
| 2024-01-31 | 32.88 | 36.62 | 3.33 | 10.00% | 32.56 | 36.62 | 120644 | 43761.97 | 11.73% |
| 2024-01-30 | 35.29 | 33.29 | -2.84 | -7.86% | 32.55 | 35.29 | 73060 | 24536.29 | 7.10% |