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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 35.62 | 34.45 | -1.67 | -4.62% | 33.70 | 35.90 | 46863 | 16166.37 | 10.96% |
| 2024-05-14 | 30.45 | 36.12 | 5.27 | 17.08% | 29.61 | 36.90 | 65127 | 21970.21 | 15.24% |
| 2024-05-13 | 30.30 | 30.85 | -0.38 | -1.22% | 28.55 | 31.34 | 36044 | 10816.16 | 8.43% |
| 2024-05-10 | 30.14 | 31.23 | 1.11 | 3.69% | 29.86 | 33.33 | 54799 | 17330.35 | 12.82% |
| 2024-05-09 | 29.41 | 30.12 | 0.12 | 0.40% | 29.00 | 32.00 | 52156 | 15984.24 | 12.20% |
| 2024-05-08 | 29.30 | 30.00 | -0.72 | -2.34% | 28.71 | 30.44 | 46636 | 13694.74 | 10.91% |
| 2024-05-07 | 26.25 | 30.72 | 4.44 | 16.89% | 25.95 | 31.54 | 71261 | 20796.78 | 16.67% |
| 2024-05-06 | 25.30 | 26.28 | 1.40 | 5.63% | 24.90 | 26.50 | 30541 | 7921.04 | 7.15% |
| 2024-04-30 | 25.39 | 24.88 | -0.88 | -3.42% | 24.58 | 25.83 | 23029 | 5781.89 | 5.39% |
| 2024-04-29 | 24.83 | 25.76 | 1.26 | 5.14% | 24.22 | 26.48 | 34105 | 8594.52 | 7.98% |
| 2024-04-26 | 23.58 | 24.50 | 0.27 | 1.11% | 23.58 | 24.58 | 24730 | 5956.85 | 5.79% |
| 2024-04-25 | 24.23 | 24.23 | -0.32 | -1.30% | 23.61 | 24.51 | 24843 | 6002.81 | 5.81% |
| 2024-04-24 | 24.42 | 24.55 | -0.54 | -2.15% | 23.93 | 25.20 | 39203 | 9527.15 | 9.17% |
| 2024-04-23 | 23.26 | 25.09 | 1.28 | 5.38% | 22.85 | 26.12 | 59124 | 14620.73 | 13.83% |
| 2024-04-22 | 21.46 | 23.81 | 3.97 | 20.01% | 21.11 | 23.81 | 33977 | 7858.06 | 7.95% |
| 2024-04-19 | 19.76 | 19.84 | 0.08 | 0.40% | 19.23 | 19.98 | 13478 | 2637.07 | 3.15% |
| 2024-04-18 | 18.97 | 19.76 | 0.62 | 3.24% | 18.23 | 19.80 | 20813 | 3988.36 | 4.87% |
| 2024-04-17 | 17.00 | 19.14 | 2.40 | 14.34% | 17.00 | 19.66 | 26465 | 4957.37 | 6.19% |
| 2024-04-16 | 19.38 | 16.74 | -2.70 | -13.89% | 16.60 | 19.38 | 19838 | 3432.10 | 4.64% |
| 2024-04-15 | 22.20 | 19.44 | -2.83 | -12.71% | 19.21 | 22.29 | 23581 | 4781.61 | 5.52% |
| 2024-04-12 | 22.31 | 22.27 | 0.04 | 0.18% | 22.17 | 23.46 | 11965 | 2723.19 | 2.80% |
| 2024-04-11 | 22.08 | 22.23 | 0.23 | 1.05% | 21.63 | 22.80 | 10364 | 2321.22 | 2.42% |
| 2024-04-10 | 22.71 | 22.00 | -0.62 | -2.74% | 21.69 | 22.94 | 9575 | 2122.18 | 2.24% |
| 2024-04-09 | 22.08 | 22.62 | 0.55 | 2.49% | 22.08 | 22.93 | 9183 | 2065.47 | 2.15% |
| 2024-04-08 | 23.20 | 22.07 | -1.30 | -5.56% | 22.02 | 23.35 | 11665 | 2621.64 | 2.73% |
| 2024-04-03 | 24.05 | 23.37 | -0.85 | -3.51% | 23.05 | 24.16 | 10157 | 2382.11 | 2.38% |
| 2024-04-02 | 24.44 | 24.22 | -0.18 | -0.74% | 24.01 | 24.64 | 12064 | 2934.07 | 2.82% |
| 2024-04-01 | 24.00 | 24.40 | 0.25 | 1.04% | 23.81 | 24.47 | 13046 | 3165.42 | 3.05% |
| 2024-03-29 | 23.73 | 24.15 | 0.19 | 0.79% | 23.21 | 24.17 | 16228 | 3863.11 | 3.80% |
| 2024-03-28 | 22.88 | 23.96 | 0.83 | 3.59% | 22.88 | 23.99 | 17637 | 4169.45 | 4.13% |
| 2024-03-27 | 23.34 | 23.13 | -0.21 | -0.90% | 22.80 | 24.20 | 17646 | 4140.11 | 4.13% |
| 2024-03-26 | 23.85 | 23.34 | -0.56 | -2.34% | 22.80 | 23.94 | 16575 | 3872.73 | 3.88% |
| 2024-03-25 | 24.65 | 23.90 | -1.04 | -4.17% | 23.66 | 25.19 | 16418 | 4026.96 | 3.84% |
| 2024-03-22 | 25.50 | 24.94 | -0.51 | -2.00% | 24.34 | 25.50 | 24258 | 6041.32 | 5.68% |
| 2024-03-21 | 25.20 | 25.45 | 0.01 | 0.04% | 25.16 | 25.79 | 23270 | 5907.73 | 5.44% |
| 2024-03-20 | 25.60 | 25.44 | -0.20 | -0.78% | 24.80 | 25.82 | 29780 | 7488.45 | 6.97% |
| 2024-03-19 | 26.27 | 25.64 | -0.92 | -3.46% | 25.63 | 26.61 | 38164 | 9933.70 | 8.93% |
| 2024-03-18 | 25.85 | 26.56 | 0.19 | 0.72% | 25.56 | 26.83 | 47892 | 12549.58 | 11.21% |
| 2024-03-15 | 25.17 | 26.37 | 0.66 | 2.57% | 24.74 | 27.48 | 62446 | 16384.51 | 14.61% |
| 2024-03-14 | 24.68 | 25.71 | 0.99 | 4.00% | 24.27 | 28.50 | 64041 | 16747.53 | 14.98% |
| 2024-03-13 | 25.01 | 24.72 | -0.77 | -3.02% | 24.18 | 25.11 | 45952 | 11304.23 | 10.75% |
| 2024-03-12 | 24.06 | 25.49 | 1.05 | 4.30% | 23.81 | 25.60 | 78162 | 19207.12 | 18.29% |
| 2024-03-11 | 24.08 | 24.44 | -0.37 | -1.49% | 23.50 | 24.50 | 68085 | 16265.02 | 15.93% |
| 2024-03-08 | 25.52 | 24.81 | -3.41 | -12.08% | 24.28 | 26.39 | 104284 | 26053.66 | 24.40% |
| 2024-03-07 | 25.98 | 28.22 | 4.70 | 19.98% | 25.98 | 28.22 | 132030 | 36612.12 | 30.89% |
| 2024-03-06 | 19.33 | 23.52 | 3.92 | 20.00% | 19.33 | 23.52 | 60011 | 13963.37 | 14.04% |
| 2024-03-05 | 20.00 | 19.60 | -0.63 | -3.11% | 19.42 | 20.15 | 14393 | 2838.05 | 3.37% |
| 2024-03-04 | 20.54 | 20.23 | -0.30 | -1.46% | 19.57 | 20.84 | 15520 | 3119.28 | 3.63% |
| 2024-03-01 | 20.25 | 20.53 | 0.19 | 0.93% | 20.10 | 20.80 | 18198 | 3719.34 | 4.26% |
| 2024-02-29 | 19.63 | 20.34 | 0.81 | 4.15% | 19.01 | 20.57 | 26174 | 5223.76 | 6.12% |
| 2024-02-28 | 22.00 | 19.53 | -2.59 | -11.71% | 19.40 | 22.58 | 43353 | 9132.27 | 10.14% |
| 2024-02-27 | 21.18 | 22.12 | -0.14 | -0.63% | 21.02 | 22.46 | 36241 | 7872.21 | 8.48% |
| 2024-02-26 | 21.11 | 22.26 | 1.58 | 7.64% | 20.40 | 23.66 | 46775 | 10136.74 | 10.94% |
| 2024-02-23 | 19.60 | 20.68 | 0.89 | 4.50% | 18.75 | 22.30 | 42795 | 8765.54 | 10.01% |
| 2024-02-22 | 17.61 | 19.79 | 1.99 | 11.18% | 17.60 | 20.00 | 30469 | 5647.68 | 7.13% |
| 2024-02-21 | 16.79 | 17.80 | 0.93 | 5.51% | 16.46 | 18.58 | 25253 | 4523.83 | 5.91% |
| 2024-02-20 | 16.14 | 16.87 | 0.95 | 5.97% | 15.69 | 16.99 | 22946 | 3752.82 | 5.38% |
| 2024-02-19 | 15.38 | 15.92 | 0.70 | 4.60% | 15.21 | 16.66 | 21235 | 3367.19 | 4.98% |
| 2024-02-08 | 13.21 | 15.22 | 1.72 | 12.74% | 12.91 | 15.28 | 27723 | 3913.84 | 6.50% |
| 2024-02-07 | 15.04 | 13.50 | -1.49 | -9.94% | 12.73 | 15.50 | 41294 | 5755.27 | 9.68% |
| 2024-02-06 | 14.35 | 14.99 | -0.42 | -2.73% | 13.25 | 15.75 | 37026 | 5256.30 | 8.68% |