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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 30.28 | 28.17 | -2.11 | -6.97% | 28.10 | 30.56 | 191727 | 55188.83 | 4.11% |
| 2024-05-09 | 28.98 | 30.28 | 1.28 | 4.41% | 28.82 | 30.60 | 155071 | 46634.20 | 3.32% |
| 2024-05-08 | 29.19 | 29.00 | -0.26 | -0.89% | 28.50 | 29.44 | 85872 | 24826.19 | 1.84% |
| 2024-05-07 | 29.07 | 29.26 | 0.19 | 0.65% | 28.80 | 29.88 | 74833 | 21913.37 | 1.60% |
| 2024-05-06 | 29.85 | 29.07 | -0.28 | -0.95% | 29.02 | 29.98 | 91531 | 26923.78 | 1.96% |
| 2024-04-30 | 30.08 | 29.35 | -0.67 | -2.23% | 29.18 | 30.18 | 84190 | 24826.59 | 1.80% |
| 2024-04-29 | 29.29 | 30.02 | 0.73 | 2.49% | 29.20 | 30.20 | 124885 | 37218.08 | 2.68% |
| 2024-04-26 | 28.70 | 29.29 | 0.49 | 1.70% | 28.68 | 29.65 | 121152 | 35405.99 | 2.60% |
| 2024-04-25 | 27.96 | 28.80 | 0.63 | 2.24% | 27.79 | 29.44 | 127195 | 36634.85 | 2.73% |
| 2024-04-24 | 26.72 | 28.17 | 1.69 | 6.38% | 26.66 | 28.40 | 148196 | 40962.18 | 3.18% |
| 2024-04-23 | 26.18 | 26.48 | 0.61 | 2.36% | 25.83 | 26.67 | 96270 | 25375.81 | 2.06% |
| 2024-04-22 | 25.35 | 25.87 | 0.19 | 0.74% | 24.92 | 26.17 | 95115 | 24464.86 | 2.04% |
| 2024-04-19 | 26.91 | 25.68 | -1.46 | -5.38% | 25.62 | 26.91 | 131119 | 34168.02 | 2.86% |
| 2024-04-18 | 26.70 | 27.14 | 0.01 | 0.04% | 26.07 | 27.77 | 119874 | 32417.92 | 2.61% |
| 2024-04-17 | 26.60 | 27.13 | 0.73 | 2.77% | 26.51 | 27.40 | 148896 | 40164.32 | 3.25% |
| 2024-04-16 | 27.50 | 26.40 | -1.53 | -5.48% | 26.20 | 27.93 | 143226 | 38348.77 | 3.12% |
| 2024-04-15 | 27.78 | 27.93 | 0.14 | 0.50% | 27.59 | 28.84 | 106138 | 29995.68 | 2.31% |
| 2024-04-12 | 28.20 | 27.79 | -0.41 | -1.45% | 27.70 | 28.80 | 134936 | 38081.32 | 2.94% |
| 2024-04-11 | 28.99 | 28.20 | -1.10 | -3.75% | 28.12 | 29.82 | 175997 | 50536.50 | 3.84% |
| 2024-04-10 | 31.61 | 29.30 | -3.05 | -9.43% | 28.71 | 31.97 | 234809 | 70092.07 | 5.12% |
| 2024-04-09 | 31.05 | 32.35 | 1.45 | 4.69% | 31.05 | 32.80 | 156053 | 50041.64 | 3.40% |
| 2024-04-08 | 31.28 | 30.90 | -0.78 | -2.46% | 30.88 | 31.85 | 83640 | 26140.28 | 1.82% |
| 2024-04-03 | 31.86 | 31.68 | -0.40 | -1.25% | 30.77 | 32.39 | 120055 | 37933.25 | 2.62% |
| 2024-04-02 | 32.94 | 32.08 | -1.08 | -3.26% | 31.82 | 33.10 | 138860 | 44878.90 | 3.03% |
| 2024-04-01 | 33.77 | 33.16 | -0.44 | -1.31% | 32.70 | 33.87 | 164440 | 54422.66 | 3.58% |
| 2024-03-29 | 31.15 | 33.60 | 2.15 | 6.84% | 30.98 | 33.86 | 279403 | 92195.81 | 6.09% |
| 2024-03-28 | 30.50 | 31.45 | 0.85 | 2.78% | 30.50 | 31.76 | 139110 | 43267.57 | 3.03% |
| 2024-03-27 | 31.86 | 30.60 | -1.63 | -5.06% | 30.58 | 32.25 | 116271 | 36273.57 | 2.53% |
| 2024-03-26 | 32.80 | 32.23 | -0.87 | -2.63% | 31.53 | 33.60 | 186048 | 60156.92 | 4.12% |
| 2024-03-25 | 35.68 | 33.10 | -1.40 | -4.06% | 33.00 | 35.83 | 204747 | 69729.29 | 4.54% |
| 2024-03-22 | 33.27 | 34.50 | 1.10 | 3.29% | 33.27 | 34.94 | 225601 | 77120.27 | 5.00% |
| 2024-03-21 | 34.00 | 33.40 | -0.19 | -0.57% | 32.92 | 34.28 | 164003 | 55022.16 | 3.64% |
| 2024-03-20 | 32.11 | 33.59 | 1.65 | 5.17% | 32.06 | 34.18 | 229466 | 76686.09 | 5.09% |
| 2024-03-19 | 30.75 | 31.94 | 1.14 | 3.70% | 30.56 | 33.17 | 253549 | 81436.11 | 5.62% |
| 2024-03-18 | 29.89 | 30.80 | 0.94 | 3.15% | 29.71 | 30.86 | 140689 | 42623.64 | 3.12% |
| 2024-03-15 | 29.61 | 29.86 | 0.27 | 0.91% | 29.09 | 29.97 | 92488 | 27299.16 | 2.05% |
| 2024-03-14 | 30.16 | 29.59 | -0.97 | -3.17% | 29.19 | 30.45 | 127441 | 37975.96 | 2.83% |
| 2024-03-13 | 30.40 | 30.56 | 0.42 | 1.39% | 29.88 | 31.13 | 189027 | 57566.31 | 4.19% |
| 2024-03-12 | 30.11 | 30.14 | -0.14 | -0.46% | 29.69 | 30.74 | 139108 | 41897.68 | 3.08% |
| 2024-03-11 | 30.00 | 30.28 | -0.66 | -2.13% | 29.09 | 30.32 | 224816 | 66640.12 | 4.98% |
| 2024-03-08 | 27.84 | 30.94 | 2.94 | 10.50% | 27.77 | 31.27 | 265081 | 78525.57 | 5.88% |
| 2024-03-07 | 28.60 | 28.00 | -0.21 | -0.74% | 28.00 | 29.29 | 103729 | 29653.91 | 2.30% |
| 2024-03-06 | 28.30 | 28.21 | -0.43 | -1.50% | 27.58 | 28.74 | 101717 | 28605.89 | 2.25% |
| 2024-03-05 | 29.35 | 28.64 | -1.25 | -4.18% | 28.31 | 29.76 | 171788 | 49669.52 | 3.81% |
| 2024-03-04 | 29.24 | 29.89 | 0.42 | 1.43% | 28.91 | 30.15 | 165128 | 48816.40 | 3.66% |
| 2024-03-01 | 29.06 | 29.47 | 0.48 | 1.66% | 28.80 | 30.04 | 179724 | 52913.16 | 3.98% |
| 2024-02-29 | 26.90 | 28.99 | 1.93 | 7.13% | 26.80 | 29.47 | 218156 | 62301.05 | 4.84% |
| 2024-02-28 | 29.10 | 27.06 | -2.14 | -7.33% | 27.03 | 29.74 | 185438 | 52982.27 | 4.11% |
| 2024-02-27 | 27.86 | 29.20 | 1.16 | 4.14% | 27.17 | 29.47 | 230414 | 65547.93 | 5.11% |
| 2024-02-26 | 27.10 | 28.04 | 1.24 | 4.63% | 27.06 | 28.96 | 204049 | 57068.43 | 4.52% |
| 2024-02-23 | 26.71 | 26.80 | 0.24 | 0.90% | 26.00 | 26.87 | 139933 | 36983.73 | 3.10% |
| 2024-02-22 | 25.53 | 26.56 | 0.80 | 3.11% | 25.53 | 26.80 | 143465 | 37591.96 | 3.18% |
| 2024-02-21 | 25.46 | 25.76 | 0.01 | 0.04% | 25.24 | 26.50 | 126893 | 32973.66 | 2.81% |
| 2024-02-20 | 25.60 | 25.75 | -0.30 | -1.15% | 25.09 | 25.96 | 135666 | 34480.26 | 3.01% |
| 2024-02-19 | 26.88 | 26.05 | 0.15 | 0.58% | 25.20 | 26.88 | 164096 | 42313.90 | 3.64% |
| 2024-02-08 | 24.65 | 25.90 | 1.55 | 6.37% | 24.36 | 27.42 | 198868 | 52117.54 | 4.41% |
| 2024-02-07 | 22.88 | 24.35 | 1.50 | 6.56% | 22.68 | 24.50 | 195619 | 47051.60 | 4.34% |
| 2024-02-06 | 20.64 | 22.85 | 2.06 | 9.91% | 20.40 | 23.00 | 176723 | 38575.09 | 3.92% |
| 2024-02-05 | 22.40 | 20.79 | -1.80 | -7.97% | 19.88 | 22.50 | 196787 | 41419.48 | 4.36% |
| 2024-02-02 | 23.87 | 22.59 | -1.26 | -5.28% | 21.52 | 24.06 | 150334 | 34452.09 | 3.33% |
| 2024-02-01 | 24.16 | 23.85 | -0.15 | -0.63% | 23.31 | 24.50 | 128124 | 30688.47 | 2.84% |
| 2024-01-31 | 25.40 | 24.00 | -1.19 | -4.72% | 23.96 | 26.00 | 162347 | 40092.46 | 3.60% |