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 | 29.98 | 29.02 | -0.95 | -3.17% | 28.85 | 30.08 | 84608 | 24808.75 | 3.39% |
| 2024-05-07 | 30.30 | 29.97 | -0.37 | -1.22% | 29.80 | 30.34 | 67492 | 20259.95 | 2.71% |
| 2024-05-06 | 30.40 | 30.34 | 0.29 | 0.97% | 30.11 | 31.05 | 79574 | 24303.35 | 3.19% |
| 2024-04-30 | 31.09 | 30.05 | -1.01 | -3.25% | 30.05 | 31.12 | 90940 | 27629.43 | 3.65% |
| 2024-04-29 | 29.67 | 31.06 | 1.39 | 4.68% | 29.63 | 31.60 | 147776 | 45569.76 | 5.93% |
| 2024-04-26 | 29.29 | 29.67 | 0.17 | 0.58% | 29.03 | 30.15 | 102601 | 30410.84 | 4.11% |
| 2024-04-25 | 30.00 | 29.50 | -1.67 | -5.36% | 28.75 | 30.00 | 154781 | 45615.27 | 6.21% |
| 2024-04-24 | 31.00 | 31.17 | 0.16 | 0.52% | 30.17 | 31.22 | 90085 | 27675.69 | 3.61% |
| 2024-04-23 | 31.90 | 31.34 | -0.55 | -1.72% | 31.08 | 32.10 | 104788 | 33172.50 | 4.20% |
| 2024-04-22 | 30.60 | 31.89 | 0.74 | 2.38% | 29.90 | 32.14 | 142278 | 44264.63 | 5.71% |
| 2024-04-19 | 31.50 | 31.15 | 0.23 | 0.74% | 30.90 | 31.88 | 122325 | 38438.76 | 4.91% |
| 2024-04-18 | 31.00 | 30.92 | -0.67 | -2.12% | 30.64 | 31.48 | 116657 | 36275.60 | 4.68% |
| 2024-04-17 | 30.39 | 31.59 | 1.32 | 4.36% | 30.36 | 31.98 | 204368 | 63955.19 | 8.20% |
| 2024-04-16 | 29.53 | 30.27 | 0.48 | 1.61% | 28.69 | 30.91 | 174673 | 52504.42 | 7.00% |
| 2024-04-15 | 28.58 | 29.79 | 1.46 | 5.15% | 28.50 | 30.55 | 159859 | 47750.61 | 6.41% |
| 2024-04-12 | 28.62 | 28.33 | -0.58 | -2.01% | 28.33 | 29.20 | 50871 | 14552.77 | 2.04% |
| 2024-04-11 | 28.29 | 28.91 | 0.50 | 1.76% | 28.10 | 29.24 | 64919 | 18642.38 | 2.60% |
| 2024-04-10 | 28.94 | 28.41 | -0.75 | -2.57% | 28.20 | 29.38 | 66197 | 18998.43 | 2.67% |
| 2024-04-09 | 28.76 | 29.16 | 0.64 | 2.24% | 28.18 | 29.16 | 69581 | 20026.50 | 2.81% |
| 2024-04-08 | 29.43 | 28.52 | -1.14 | -3.84% | 28.47 | 29.65 | 78493 | 22691.57 | 3.17% |
| 2024-04-03 | 29.98 | 29.66 | -0.35 | -1.17% | 29.61 | 30.59 | 71041 | 21228.89 | 2.87% |
| 2024-04-02 | 30.65 | 30.01 | -0.64 | -2.09% | 29.80 | 30.71 | 77743 | 23369.45 | 3.14% |
| 2024-04-01 | 29.12 | 30.65 | 1.60 | 5.51% | 29.12 | 30.80 | 128724 | 38791.11 | 5.20% |
| 2024-03-29 | 29.82 | 29.05 | -0.70 | -2.35% | 28.70 | 30.38 | 96594 | 28388.50 | 3.90% |
| 2024-03-28 | 29.44 | 29.75 | 0.44 | 1.50% | 29.35 | 30.28 | 73397 | 21977.73 | 2.96% |
| 2024-03-27 | 30.59 | 29.31 | -1.47 | -4.78% | 29.31 | 30.59 | 91349 | 27313.40 | 3.69% |
| 2024-03-26 | 29.77 | 30.78 | 0.82 | 2.74% | 29.69 | 30.89 | 125835 | 38257.70 | 5.08% |
| 2024-03-25 | 29.96 | 29.96 | -0.33 | -1.09% | 29.83 | 30.70 | 90469 | 27333.86 | 3.65% |
| 2024-03-22 | 30.84 | 30.29 | -0.43 | -1.40% | 29.88 | 30.88 | 91983 | 27799.76 | 3.72% |
| 2024-03-21 | 31.22 | 30.72 | -0.74 | -2.35% | 30.60 | 31.40 | 100543 | 31064.28 | 4.06% |
| 2024-03-20 | 32.01 | 31.46 | -0.32 | -1.01% | 31.14 | 32.07 | 90008 | 28384.23 | 3.64% |
| 2024-03-19 | 31.96 | 31.78 | -0.18 | -0.56% | 31.70 | 32.35 | 100654 | 32176.55 | 4.07% |
| 2024-03-18 | 31.75 | 31.96 | 0.28 | 0.88% | 31.38 | 32.09 | 124031 | 39405.07 | 5.01% |
| 2024-03-15 | 31.75 | 31.68 | -0.18 | -0.56% | 31.11 | 31.96 | 93535 | 29442.00 | 3.78% |
| 2024-03-14 | 32.40 | 31.86 | -0.62 | -1.91% | 31.45 | 32.57 | 119565 | 38211.45 | 4.83% |
| 2024-03-13 | 32.47 | 32.48 | -0.15 | -0.46% | 32.20 | 32.87 | 109730 | 35694.34 | 4.43% |
| 2024-03-12 | 33.75 | 32.63 | -0.53 | -1.60% | 32.40 | 33.88 | 233048 | 77089.73 | 9.41% |
| 2024-03-11 | 30.84 | 33.16 | 3.21 | 10.72% | 30.83 | 33.94 | 320339 | 103562.59 | 12.94% |
| 2024-03-08 | 29.13 | 29.95 | 0.73 | 2.50% | 29.13 | 30.15 | 104015 | 31016.08 | 4.20% |
| 2024-03-07 | 30.01 | 29.22 | -1.16 | -3.82% | 29.19 | 30.44 | 101922 | 30232.63 | 4.12% |
| 2024-03-06 | 29.69 | 30.38 | 0.53 | 1.78% | 29.52 | 30.87 | 122925 | 37255.05 | 4.96% |
| 2024-03-05 | 30.00 | 29.85 | -0.57 | -1.87% | 29.52 | 30.33 | 116782 | 34968.43 | 4.72% |
| 2024-03-04 | 30.50 | 30.42 | -0.38 | -1.23% | 29.75 | 30.77 | 147874 | 44824.56 | 5.97% |
| 2024-03-01 | 29.50 | 30.80 | 1.22 | 4.12% | 29.15 | 31.40 | 225532 | 68631.15 | 9.11% |
| 2024-02-29 | 28.74 | 29.58 | 1.08 | 3.79% | 28.66 | 29.69 | 140761 | 41159.82 | 5.69% |
| 2024-02-28 | 29.88 | 28.50 | -0.45 | -1.55% | 28.50 | 30.90 | 226525 | 67382.62 | 9.15% |
| 2024-02-27 | 27.38 | 28.95 | 1.27 | 4.59% | 27.28 | 29.00 | 141106 | 39679.73 | 5.70% |
| 2024-02-26 | 27.90 | 27.68 | -0.12 | -0.43% | 27.13 | 28.07 | 106394 | 29370.67 | 4.30% |
| 2024-02-23 | 27.59 | 27.80 | 0.47 | 1.72% | 27.19 | 27.93 | 110716 | 30567.34 | 4.47% |
| 2024-02-22 | 26.98 | 27.33 | 0.23 | 0.85% | 26.88 | 27.69 | 87820 | 23919.34 | 3.55% |
| 2024-02-21 | 26.50 | 27.10 | 0.22 | 0.82% | 26.31 | 28.05 | 120117 | 32895.56 | 4.85% |
| 2024-02-20 | 27.02 | 26.88 | -0.49 | -1.79% | 26.20 | 27.24 | 99118 | 26468.21 | 4.00% |
| 2024-02-19 | 27.03 | 27.37 | 0.29 | 1.07% | 26.95 | 27.47 | 98348 | 26771.38 | 3.97% |
| 2024-02-08 | 26.50 | 27.08 | 0.87 | 3.32% | 26.50 | 28.10 | 118427 | 32439.44 | 4.78% |
| 2024-02-07 | 25.40 | 26.21 | 0.91 | 3.60% | 25.17 | 26.68 | 125913 | 32995.89 | 5.09% |
| 2024-02-06 | 22.90 | 25.30 | 1.72 | 7.29% | 22.70 | 25.78 | 137033 | 33511.25 | 5.53% |
| 2024-02-05 | 25.87 | 23.58 | -2.93 | -11.05% | 23.58 | 26.18 | 143911 | 35626.82 | 5.81% |
| 2024-02-02 | 27.46 | 26.51 | -1.19 | -4.30% | 25.52 | 27.90 | 152537 | 40330.19 | 6.16% |
| 2024-02-01 | 26.71 | 27.70 | 0.59 | 2.18% | 26.41 | 28.06 | 111278 | 30601.05 | 4.49% |
| 2024-01-31 | 27.70 | 27.11 | -0.70 | -2.52% | 26.58 | 28.70 | 123840 | 34357.07 | 5.00% |
| 2024-01-30 | 27.41 | 27.81 | 0.26 | 0.94% | 27.00 | 28.37 | 116586 | 32465.15 | 4.71% |