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 | 32.73 | 32.42 | -0.55 | -1.67% | 31.89 | 33.46 | 194034 | 62915.00 | 7.12% |
| 2024-05-09 | 29.80 | 32.97 | 3.08 | 10.30% | 29.79 | 34.94 | 303648 | 98640.85 | 11.14% |
| 2024-05-08 | 30.50 | 29.89 | -1.09 | -3.52% | 29.87 | 30.52 | 115371 | 34712.77 | 4.23% |
| 2024-05-07 | 29.20 | 30.98 | 1.78 | 6.10% | 29.10 | 30.98 | 204263 | 61934.50 | 7.49% |
| 2024-05-06 | 28.85 | 29.20 | 0.64 | 2.24% | 28.50 | 29.23 | 87502 | 25340.64 | 3.21% |
| 2024-04-30 | 29.60 | 28.56 | -1.04 | -3.51% | 28.55 | 30.17 | 98478 | 28567.59 | 3.61% |
| 2024-04-29 | 29.08 | 29.60 | 0.34 | 1.16% | 28.91 | 29.90 | 115894 | 34296.16 | 4.25% |
| 2024-04-26 | 28.95 | 29.26 | 0.16 | 0.55% | 28.72 | 29.77 | 135827 | 39637.87 | 4.98% |
| 2024-04-25 | 28.46 | 29.10 | -0.08 | -0.27% | 28.33 | 29.97 | 133401 | 39061.96 | 4.89% |
| 2024-04-24 | 28.67 | 29.18 | 0.28 | 0.97% | 28.16 | 29.18 | 112117 | 32173.14 | 4.11% |
| 2024-04-23 | 29.25 | 28.90 | -1.50 | -4.93% | 28.50 | 29.86 | 162382 | 47392.75 | 5.96% |
| 2024-04-22 | 30.94 | 30.40 | -0.64 | -2.06% | 30.33 | 32.30 | 187279 | 58639.91 | 6.87% |
| 2024-04-19 | 30.80 | 31.04 | -0.94 | -2.94% | 30.40 | 31.66 | 199444 | 61630.92 | 7.32% |
| 2024-04-18 | 29.51 | 31.98 | 3.60 | 12.68% | 29.08 | 32.45 | 317079 | 97845.24 | 11.63% |
| 2024-04-17 | 27.21 | 28.38 | 1.43 | 5.31% | 27.21 | 28.46 | 135922 | 38136.86 | 4.99% |
| 2024-04-16 | 28.50 | 26.95 | -1.55 | -5.44% | 26.71 | 29.43 | 161333 | 45183.82 | 5.92% |
| 2024-04-15 | 30.57 | 28.50 | -2.42 | -7.83% | 28.15 | 31.00 | 208225 | 60791.87 | 7.64% |
| 2024-04-12 | 33.02 | 30.92 | 0.61 | 2.01% | 30.80 | 33.70 | 225035 | 71369.25 | 8.25% |
| 2024-04-11 | 30.81 | 30.31 | -0.72 | -2.32% | 30.01 | 31.37 | 176165 | 53938.07 | 6.46% |
| 2024-04-10 | 32.16 | 31.03 | -1.74 | -5.31% | 30.81 | 32.69 | 235225 | 73965.14 | 8.63% |
| 2024-04-09 | 31.57 | 32.77 | 1.06 | 3.34% | 31.46 | 33.98 | 298239 | 98310.89 | 10.94% |
| 2024-04-08 | 33.38 | 31.71 | -1.29 | -3.91% | 31.68 | 34.80 | 340788 | 113297.16 | 12.50% |
| 2024-04-03 | 31.70 | 33.00 | -0.10 | -0.30% | 31.33 | 35.70 | 434480 | 143927.83 | 15.94% |
| 2024-04-02 | 30.12 | 33.10 | 4.18 | 14.45% | 29.32 | 33.55 | 486194 | 153076.70 | 17.83% |
| 2024-04-01 | 24.26 | 28.92 | 4.82 | 20.00% | 24.26 | 28.92 | 145099 | 40333.42 | 5.32% |
| 2024-03-29 | 23.29 | 24.10 | 0.73 | 3.12% | 23.28 | 24.12 | 35905 | 8570.74 | 1.32% |
| 2024-03-28 | 23.00 | 23.37 | 0.29 | 1.26% | 23.00 | 23.61 | 33578 | 7843.10 | 1.23% |
| 2024-03-27 | 24.15 | 23.08 | -1.16 | -4.79% | 23.08 | 24.17 | 35776 | 8437.00 | 1.31% |
| 2024-03-26 | 23.69 | 24.24 | 0.44 | 1.85% | 23.62 | 24.43 | 40502 | 9733.14 | 1.49% |
| 2024-03-25 | 24.30 | 23.80 | -0.49 | -2.02% | 23.70 | 24.46 | 39586 | 9559.50 | 1.45% |
| 2024-03-22 | 24.81 | 24.29 | -0.69 | -2.76% | 24.07 | 24.98 | 49886 | 12192.80 | 1.83% |
| 2024-03-21 | 25.42 | 24.98 | -0.07 | -0.28% | 24.74 | 25.49 | 43703 | 10938.37 | 1.60% |
| 2024-03-20 | 25.07 | 25.05 | -0.15 | -0.60% | 24.80 | 25.17 | 56996 | 14235.19 | 2.09% |
| 2024-03-19 | 24.84 | 25.20 | 0.16 | 0.64% | 24.81 | 25.95 | 90343 | 23001.97 | 3.31% |
| 2024-03-18 | 25.01 | 25.04 | 0.13 | 0.52% | 24.62 | 25.30 | 78717 | 19587.28 | 2.89% |
| 2024-03-15 | 23.58 | 24.91 | 1.20 | 5.06% | 23.51 | 25.02 | 93932 | 22924.79 | 3.45% |
| 2024-03-14 | 24.01 | 23.71 | -0.06 | -0.25% | 23.48 | 24.34 | 53557 | 12841.39 | 1.96% |
| 2024-03-13 | 23.77 | 23.77 | -0.08 | -0.34% | 23.57 | 23.92 | 34698 | 8239.27 | 1.27% |
| 2024-03-12 | 24.08 | 23.85 | -0.20 | -0.83% | 23.61 | 24.10 | 50003 | 11895.67 | 1.83% |
| 2024-03-11 | 23.24 | 24.05 | 0.97 | 4.20% | 23.19 | 24.15 | 68470 | 16269.06 | 2.51% |
| 2024-03-08 | 23.47 | 23.08 | -0.12 | -0.52% | 22.90 | 23.79 | 36546 | 8477.65 | 1.34% |
| 2024-03-07 | 23.00 | 23.20 | 0.23 | 1.00% | 22.99 | 23.95 | 54979 | 12951.28 | 2.02% |
| 2024-03-06 | 22.65 | 22.97 | 0.05 | 0.22% | 22.58 | 23.36 | 31620 | 7254.74 | 1.16% |
| 2024-03-05 | 23.25 | 22.92 | -0.54 | -2.30% | 22.87 | 23.36 | 38033 | 8761.04 | 1.40% |
| 2024-03-04 | 23.54 | 23.46 | -0.12 | -0.51% | 23.20 | 23.98 | 44722 | 10501.44 | 1.64% |
| 2024-03-01 | 23.62 | 23.58 | -0.04 | -0.17% | 23.34 | 23.93 | 48265 | 11368.39 | 1.77% |
| 2024-02-29 | 22.63 | 23.62 | 0.72 | 3.14% | 22.63 | 23.67 | 54111 | 12581.20 | 1.98% |
| 2024-02-28 | 23.65 | 22.90 | -0.67 | -2.84% | 22.80 | 24.73 | 80928 | 19401.33 | 2.97% |
| 2024-02-27 | 22.74 | 23.57 | 0.73 | 3.20% | 22.62 | 23.57 | 45033 | 10426.09 | 1.65% |
| 2024-02-26 | 22.98 | 22.84 | -0.12 | -0.52% | 22.72 | 23.28 | 46277 | 10637.71 | 1.70% |
| 2024-02-23 | 22.59 | 22.96 | 0.38 | 1.68% | 22.40 | 22.96 | 38672 | 8795.34 | 1.42% |
| 2024-02-22 | 22.22 | 22.58 | 0.33 | 1.48% | 22.08 | 22.72 | 36691 | 8227.31 | 1.35% |
| 2024-02-21 | 21.81 | 22.25 | 0.31 | 1.41% | 21.53 | 23.14 | 56191 | 12631.36 | 2.06% |
| 2024-02-20 | 21.94 | 21.94 | -0.14 | -0.63% | 21.48 | 21.99 | 41485 | 9012.27 | 1.52% |
| 2024-02-19 | 23.13 | 22.08 | -0.74 | -3.24% | 21.80 | 23.16 | 67157 | 14938.98 | 2.46% |
| 2024-02-08 | 21.04 | 22.82 | 1.90 | 9.08% | 20.96 | 23.50 | 80338 | 18248.36 | 2.95% |
| 2024-02-07 | 19.98 | 20.92 | 1.01 | 5.07% | 19.86 | 21.20 | 67487 | 14043.22 | 2.48% |
| 2024-02-06 | 18.05 | 19.91 | 1.20 | 6.41% | 18.00 | 20.24 | 66778 | 12908.54 | 2.45% |
| 2024-02-05 | 20.21 | 18.71 | -1.64 | -8.06% | 17.74 | 20.21 | 70475 | 13321.79 | 2.59% |
| 2024-02-02 | 21.69 | 20.35 | -1.33 | -6.13% | 19.60 | 21.89 | 58467 | 12052.93 | 2.14% |
| 2024-02-01 | 21.59 | 21.68 | 0.13 | 0.60% | 21.34 | 22.43 | 49040 | 10708.84 | 1.80% |