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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 31.08 | 32.37 | 1.12 | 3.58% | 31.01 | 32.39 | 53571 | 17124.85 | 2.50% |
| 2024-05-16 | 31.31 | 31.25 | -0.08 | -0.26% | 30.97 | 31.75 | 48633 | 15205.33 | 2.27% |
| 2024-05-15 | 32.99 | 31.33 | -2.07 | -6.20% | 30.71 | 33.11 | 81702 | 25920.52 | 3.81% |
| 2024-05-14 | 32.66 | 33.40 | 0.57 | 1.74% | 32.13 | 33.40 | 57568 | 18875.02 | 2.68% |
| 2024-05-13 | 32.31 | 32.83 | 0.25 | 0.77% | 32.11 | 32.98 | 48395 | 15804.10 | 2.26% |
| 2024-05-10 | 33.28 | 32.58 | -1.12 | -3.32% | 32.38 | 33.78 | 67411 | 22182.02 | 3.14% |
| 2024-05-09 | 33.39 | 33.70 | -0.77 | -2.23% | 32.82 | 33.98 | 67819 | 22689.06 | 3.16% |
| 2024-05-08 | 33.89 | 34.47 | 0.01 | 0.03% | 33.03 | 34.86 | 126789 | 43056.32 | 5.91% |
| 2024-05-07 | 32.59 | 34.46 | 1.26 | 3.80% | 32.51 | 35.82 | 159976 | 54108.36 | 7.46% |
| 2024-05-06 | 30.58 | 33.20 | 3.17 | 10.56% | 29.91 | 33.30 | 120207 | 38044.75 | 5.61% |
| 2024-04-30 | 29.90 | 30.03 | -0.37 | -1.22% | 29.51 | 30.64 | 77895 | 23421.97 | 3.63% |
| 2024-04-29 | 27.79 | 30.40 | 3.92 | 14.80% | 27.79 | 31.13 | 121255 | 36165.49 | 5.65% |
| 2024-04-26 | 26.76 | 26.48 | -0.59 | -2.18% | 26.14 | 27.11 | 64264 | 17083.92 | 3.00% |
| 2024-04-25 | 26.71 | 27.07 | -0.05 | -0.18% | 26.68 | 27.70 | 50798 | 13847.54 | 2.37% |
| 2024-04-24 | 27.25 | 27.12 | -0.39 | -1.42% | 26.65 | 27.48 | 62400 | 16792.49 | 2.91% |
| 2024-04-23 | 27.90 | 27.51 | -0.42 | -1.50% | 27.40 | 28.26 | 70300 | 19505.30 | 3.28% |
| 2024-04-22 | 28.83 | 27.93 | -0.60 | -2.10% | 27.83 | 29.80 | 132832 | 38055.00 | 6.19% |
| 2024-04-19 | 26.89 | 28.53 | 1.11 | 4.05% | 26.59 | 29.28 | 189408 | 54109.48 | 8.83% |
| 2024-04-18 | 23.18 | 27.42 | 4.57 | 20.00% | 22.98 | 27.42 | 103433 | 26595.65 | 4.82% |
| 2024-04-17 | 21.80 | 22.85 | 1.30 | 6.03% | 21.80 | 22.90 | 21666 | 4856.28 | 1.01% |
| 2024-04-16 | 22.66 | 21.55 | -1.25 | -5.48% | 21.33 | 22.68 | 27114 | 5913.47 | 1.26% |
| 2024-04-15 | 23.96 | 22.80 | -1.20 | -5.00% | 22.31 | 24.32 | 25445 | 5886.12 | 1.19% |
| 2024-04-12 | 24.07 | 24.00 | 0.00 | 0.00% | 23.78 | 24.42 | 17090 | 4110.41 | 0.80% |
| 2024-04-11 | 24.21 | 24.00 | -0.34 | -1.40% | 23.95 | 24.59 | 16955 | 4106.43 | 0.79% |
| 2024-04-10 | 24.98 | 24.34 | -0.65 | -2.60% | 24.11 | 24.98 | 18756 | 4578.23 | 0.87% |
| 2024-04-09 | 23.97 | 24.99 | 0.95 | 3.95% | 23.97 | 24.99 | 23412 | 5794.00 | 1.09% |
| 2024-04-08 | 24.90 | 24.04 | -1.02 | -4.07% | 24.01 | 25.18 | 22227 | 5436.75 | 1.04% |
| 2024-04-03 | 24.86 | 25.06 | 0.17 | 0.68% | 24.37 | 25.07 | 23035 | 5699.10 | 1.07% |
| 2024-04-02 | 24.23 | 24.89 | 0.59 | 2.43% | 23.95 | 25.12 | 30123 | 7414.61 | 1.40% |
| 2024-04-01 | 22.97 | 24.30 | 1.48 | 6.49% | 22.94 | 24.30 | 27614 | 6586.25 | 1.29% |
| 2024-03-29 | 22.81 | 22.82 | 0.10 | 0.44% | 22.63 | 23.04 | 9866 | 2247.54 | 0.46% |
| 2024-03-28 | 22.71 | 22.72 | 0.01 | 0.04% | 22.60 | 23.10 | 12738 | 2906.62 | 0.59% |
| 2024-03-27 | 23.55 | 22.71 | -0.77 | -3.28% | 22.70 | 23.55 | 14842 | 3433.10 | 0.69% |
| 2024-03-26 | 23.34 | 23.48 | 0.25 | 1.08% | 22.86 | 23.68 | 14695 | 3420.71 | 0.69% |
| 2024-03-25 | 23.74 | 23.23 | -0.50 | -2.11% | 23.22 | 23.98 | 12944 | 3050.61 | 0.60% |
| 2024-03-22 | 24.43 | 23.73 | -0.67 | -2.75% | 23.65 | 24.47 | 13213 | 3164.05 | 0.62% |
| 2024-03-21 | 24.76 | 24.40 | -0.34 | -1.37% | 24.21 | 24.88 | 11417 | 2794.62 | 0.53% |
| 2024-03-20 | 24.49 | 24.74 | 0.25 | 1.02% | 24.43 | 24.83 | 11926 | 2935.20 | 0.56% |
| 2024-03-19 | 24.85 | 24.49 | -0.37 | -1.49% | 24.40 | 25.10 | 18318 | 4523.77 | 0.85% |
| 2024-03-18 | 24.60 | 24.86 | 0.22 | 0.89% | 24.44 | 24.92 | 15908 | 3925.33 | 0.74% |
| 2024-03-15 | 24.24 | 24.64 | 0.36 | 1.48% | 24.11 | 24.65 | 11834 | 2888.37 | 0.55% |
| 2024-03-14 | 24.58 | 24.28 | -0.22 | -0.90% | 24.01 | 24.65 | 10861 | 2644.73 | 0.51% |
| 2024-03-13 | 24.65 | 24.50 | -0.11 | -0.45% | 24.16 | 24.83 | 14826 | 3625.71 | 0.69% |
| 2024-03-12 | 24.40 | 24.61 | 0.34 | 1.40% | 24.24 | 24.67 | 15365 | 3762.07 | 0.72% |
| 2024-03-11 | 23.69 | 24.27 | 0.54 | 2.28% | 23.61 | 24.41 | 16755 | 4023.39 | 0.78% |
| 2024-03-08 | 23.31 | 23.73 | 0.38 | 1.63% | 23.16 | 23.90 | 16679 | 3928.18 | 0.78% |
| 2024-03-07 | 23.95 | 23.35 | -0.51 | -2.14% | 23.30 | 24.14 | 11645 | 2762.45 | 0.54% |
| 2024-03-06 | 23.60 | 23.86 | 0.20 | 0.85% | 23.33 | 24.17 | 13022 | 3093.55 | 0.61% |
| 2024-03-05 | 24.16 | 23.66 | -0.64 | -2.63% | 23.53 | 24.20 | 17773 | 4219.25 | 0.83% |
| 2024-03-04 | 24.51 | 24.30 | -0.39 | -1.58% | 23.91 | 24.71 | 16325 | 3949.70 | 0.76% |
| 2024-03-01 | 24.36 | 24.69 | 0.34 | 1.40% | 24.10 | 24.85 | 20134 | 4941.56 | 0.94% |
| 2024-02-29 | 23.48 | 24.35 | 0.79 | 3.35% | 23.27 | 24.46 | 23717 | 5685.92 | 1.11% |
| 2024-02-28 | 24.46 | 23.56 | -1.00 | -4.07% | 23.46 | 25.63 | 40292 | 9973.98 | 1.88% |
| 2024-02-27 | 23.90 | 24.56 | 0.61 | 2.55% | 23.65 | 24.56 | 21733 | 5252.90 | 1.01% |
| 2024-02-26 | 23.85 | 23.95 | 0.05 | 0.21% | 23.61 | 24.37 | 25620 | 6151.70 | 1.19% |
| 2024-02-23 | 23.90 | 23.90 | 0.17 | 0.72% | 23.25 | 24.13 | 21740 | 5156.17 | 1.01% |
| 2024-02-22 | 23.31 | 23.73 | 0.27 | 1.15% | 23.25 | 23.82 | 17811 | 4205.49 | 0.83% |
| 2024-02-21 | 22.80 | 23.46 | 0.24 | 1.03% | 22.73 | 24.11 | 21945 | 5189.48 | 1.02% |
| 2024-02-20 | 22.94 | 23.22 | 0.00 | 0.00% | 22.50 | 23.37 | 19756 | 4532.15 | 0.92% |
| 2024-02-19 | 23.96 | 23.22 | -0.40 | -1.69% | 22.86 | 23.96 | 36539 | 8489.41 | 1.70% |
| 2024-02-08 | 22.29 | 23.62 | 1.52 | 6.88% | 21.92 | 24.72 | 42557 | 10193.65 | 1.98% |