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 | 32.01 | 30.99 | -0.88 | -2.76% | 30.66 | 32.08 | 44556 | 13836.78 | 4.79% |
| 2024-05-09 | 28.00 | 31.87 | 4.02 | 14.43% | 28.00 | 32.33 | 59535 | 18035.42 | 6.41% |
| 2024-05-08 | 28.95 | 27.85 | -1.23 | -4.23% | 27.75 | 28.95 | 24877 | 7029.21 | 2.68% |
| 2024-05-07 | 29.63 | 29.08 | -0.25 | -0.85% | 28.75 | 30.41 | 32593 | 9580.21 | 3.51% |
| 2024-05-06 | 27.50 | 29.33 | 1.89 | 6.89% | 27.21 | 29.35 | 51177 | 14668.58 | 5.51% |
| 2024-04-30 | 28.19 | 27.44 | -0.49 | -1.75% | 27.08 | 29.00 | 32674 | 9121.65 | 3.52% |
| 2024-04-29 | 27.93 | 27.93 | -0.10 | -0.36% | 27.08 | 28.46 | 21904 | 6075.33 | 2.36% |
| 2024-04-26 | 39.73 | 39.33 | -0.69 | -1.72% | 38.88 | 40.66 | 23884 | 9396.09 | 3.65% |
| 2024-04-25 | 40.00 | 40.02 | -0.41 | -1.01% | 38.56 | 40.30 | 27081 | 10669.54 | 4.14% |
| 2024-04-24 | 38.41 | 40.43 | 2.29 | 6.00% | 38.23 | 40.44 | 25965 | 10252.01 | 3.97% |
| 2024-04-23 | 39.08 | 38.14 | -1.01 | -2.58% | 37.62 | 39.20 | 19543 | 7478.63 | 2.99% |
| 2024-04-22 | 38.80 | 39.15 | 0.42 | 1.08% | 38.37 | 40.38 | 19848 | 7798.33 | 3.03% |
| 2024-04-19 | 40.18 | 38.73 | -1.42 | -3.54% | 38.62 | 41.36 | 28798 | 11383.54 | 4.40% |
| 2024-04-18 | 41.40 | 40.15 | -2.05 | -4.86% | 40.00 | 41.88 | 33584 | 13693.93 | 5.13% |
| 2024-04-17 | 40.26 | 42.20 | 1.35 | 3.30% | 39.11 | 42.20 | 46169 | 18928.18 | 7.06% |
| 2024-04-16 | 40.05 | 40.85 | 0.78 | 1.95% | 37.72 | 42.66 | 44148 | 17756.21 | 6.75% |
| 2024-04-15 | 39.08 | 40.07 | 0.94 | 2.40% | 38.68 | 40.50 | 35394 | 14006.63 | 5.41% |
| 2024-04-12 | 39.80 | 39.13 | -0.65 | -1.63% | 38.74 | 40.28 | 32124 | 12642.86 | 5.07% |
| 2024-04-11 | 39.38 | 39.78 | -0.09 | -0.23% | 39.26 | 42.37 | 36365 | 14692.77 | 5.73% |
| 2024-04-10 | 38.52 | 39.87 | 1.50 | 3.91% | 38.33 | 41.32 | 48633 | 19334.50 | 7.67% |
| 2024-04-09 | 37.80 | 38.37 | -0.51 | -1.31% | 37.54 | 38.88 | 39870 | 15201.46 | 6.29% |
| 2024-04-08 | 40.39 | 38.88 | -1.77 | -4.35% | 38.25 | 43.29 | 63749 | 25705.32 | 10.05% |
| 2024-04-03 | 35.82 | 40.65 | 4.29 | 11.80% | 35.82 | 40.88 | 53354 | 20485.68 | 8.41% |
| 2024-04-02 | 36.21 | 36.36 | -0.40 | -1.09% | 36.07 | 38.20 | 45018 | 16674.26 | 7.10% |
| 2024-04-01 | 35.00 | 36.76 | 0.89 | 2.48% | 34.60 | 37.34 | 59573 | 21613.01 | 9.52% |
| 2024-03-29 | 32.95 | 35.87 | 4.35 | 13.80% | 32.95 | 37.81 | 54136 | 19330.44 | 8.65% |
| 2024-03-28 | 30.91 | 31.52 | 0.53 | 1.71% | 30.91 | 31.99 | 6569 | 2073.19 | 1.05% |
| 2024-03-27 | 31.08 | 30.99 | -0.20 | -0.64% | 30.70 | 31.50 | 3727 | 1157.08 | 0.60% |
| 2024-03-26 | 30.88 | 31.19 | 0.09 | 0.29% | 30.80 | 31.84 | 4492 | 1402.13 | 0.72% |
| 2024-03-25 | 31.57 | 31.10 | -0.76 | -2.39% | 30.89 | 32.17 | 6234 | 1967.74 | 1.00% |
| 2024-03-22 | 32.20 | 31.86 | -0.34 | -1.06% | 31.39 | 32.20 | 6608 | 2095.18 | 1.06% |
| 2024-03-21 | 32.96 | 32.20 | -0.80 | -2.42% | 31.65 | 33.15 | 10141 | 3259.44 | 1.62% |
| 2024-03-20 | 32.69 | 33.00 | 0.37 | 1.13% | 32.45 | 33.12 | 7226 | 2369.82 | 1.16% |
| 2024-03-19 | 32.68 | 32.63 | -0.36 | -1.09% | 32.62 | 33.30 | 5225 | 1714.51 | 0.84% |
| 2024-03-18 | 32.88 | 32.99 | 0.15 | 0.46% | 32.40 | 34.00 | 12422 | 4121.97 | 1.99% |
| 2024-03-15 | 31.85 | 32.84 | 0.51 | 1.58% | 31.61 | 32.95 | 11457 | 3695.96 | 1.83% |
| 2024-03-14 | 30.36 | 32.33 | 1.80 | 5.90% | 30.00 | 33.17 | 19506 | 6256.60 | 3.12% |
| 2024-03-13 | 30.51 | 30.53 | -0.21 | -0.68% | 30.42 | 30.90 | 6188 | 1895.10 | 0.99% |
| 2024-03-12 | 30.53 | 30.74 | 0.21 | 0.69% | 29.98 | 30.83 | 6929 | 2101.89 | 1.11% |
| 2024-03-11 | 30.45 | 30.53 | 0.12 | 0.39% | 30.03 | 30.70 | 5138 | 1560.72 | 0.82% |
| 2024-03-08 | 29.93 | 30.41 | 0.43 | 1.43% | 29.50 | 30.81 | 6724 | 2024.79 | 1.07% |
| 2024-03-07 | 29.70 | 29.98 | 0.59 | 2.01% | 29.43 | 30.86 | 11013 | 3345.15 | 1.76% |
| 2024-03-06 | 28.88 | 29.39 | 0.48 | 1.66% | 28.65 | 29.82 | 8055 | 2365.54 | 1.29% |
| 2024-03-05 | 29.01 | 28.91 | -0.42 | -1.43% | 28.71 | 29.39 | 6424 | 1863.88 | 1.03% |
| 2024-03-04 | 29.58 | 29.33 | -0.15 | -0.51% | 28.75 | 29.76 | 11333 | 3308.76 | 1.81% |
| 2024-03-01 | 29.76 | 29.48 | -0.32 | -1.07% | 29.21 | 30.26 | 9539 | 2811.83 | 1.52% |
| 2024-02-29 | 28.62 | 29.80 | 0.65 | 2.23% | 28.58 | 29.88 | 8142 | 2385.97 | 1.30% |
| 2024-02-28 | 30.88 | 29.15 | -1.73 | -5.60% | 29.00 | 32.66 | 13689 | 4246.02 | 2.19% |
| 2024-02-27 | 30.62 | 30.88 | 0.41 | 1.35% | 30.08 | 30.99 | 5146 | 1579.57 | 0.82% |
| 2024-02-26 | 30.15 | 30.47 | 0.30 | 0.99% | 30.00 | 31.10 | 7923 | 2423.56 | 1.27% |
| 2024-02-23 | 30.88 | 30.17 | -0.46 | -1.50% | 30.11 | 30.88 | 6972 | 2113.90 | 1.11% |
| 2024-02-22 | 29.37 | 30.63 | 1.14 | 3.87% | 29.37 | 30.87 | 9135 | 2783.20 | 1.46% |
| 2024-02-21 | 28.71 | 29.49 | 0.40 | 1.38% | 28.55 | 29.99 | 6950 | 2041.95 | 1.11% |
| 2024-02-20 | 28.90 | 29.09 | 0.20 | 0.69% | 28.56 | 29.56 | 5672 | 1652.98 | 0.91% |
| 2024-02-19 | 29.20 | 28.89 | -0.36 | -1.23% | 28.10 | 29.99 | 10732 | 3099.59 | 1.72% |
| 2024-02-08 | 27.01 | 29.25 | 2.45 | 9.14% | 25.47 | 29.90 | 13604 | 3780.26 | 2.17% |
| 2024-02-07 | 24.81 | 26.80 | 1.71 | 6.82% | 24.00 | 27.00 | 16016 | 4098.08 | 2.56% |
| 2024-02-06 | 22.01 | 25.09 | 1.14 | 4.76% | 21.70 | 25.10 | 21692 | 5108.93 | 3.47% |
| 2024-02-05 | 24.27 | 23.95 | -0.57 | -2.32% | 20.16 | 24.27 | 21212 | 4865.22 | 3.39% |
| 2024-02-02 | 24.77 | 24.52 | -0.25 | -1.01% | 22.80 | 25.31 | 14394 | 3455.84 | 2.30% |