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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 31.55 | 31.90 | 0.52 | 1.66% | 31.18 | 32.32 | 40932 | 13024.57 | 2.64% |
| 2024-05-16 | 31.23 | 31.38 | 0.24 | 0.77% | 31.13 | 32.15 | 35278 | 11177.10 | 2.28% |
| 2024-05-15 | 31.11 | 31.14 | -0.93 | -2.90% | 30.89 | 31.71 | 49287 | 15432.25 | 3.18% |
| 2024-05-14 | 31.73 | 32.07 | 0.02 | 0.06% | 31.25 | 32.38 | 32752 | 10460.57 | 2.11% |
| 2024-05-13 | 31.31 | 32.05 | 0.94 | 3.02% | 30.17 | 32.30 | 42207 | 13226.65 | 2.72% |
| 2024-05-10 | 31.39 | 31.11 | -0.29 | -0.92% | 30.81 | 32.35 | 46273 | 14648.93 | 2.99% |
| 2024-05-09 | 31.28 | 31.40 | 0.57 | 1.85% | 31.02 | 31.68 | 35590 | 11171.66 | 2.30% |
| 2024-05-08 | 29.85 | 30.83 | 0.86 | 2.87% | 29.73 | 31.27 | 54537 | 16755.59 | 3.52% |
| 2024-05-07 | 29.77 | 29.97 | 0.47 | 1.59% | 28.89 | 30.20 | 46919 | 13876.19 | 3.03% |
| 2024-05-06 | 30.09 | 29.50 | -0.74 | -2.45% | 28.98 | 30.41 | 67281 | 19979.41 | 4.34% |
| 2024-04-30 | 31.66 | 30.24 | -1.44 | -4.55% | 29.82 | 31.96 | 64605 | 19723.54 | 4.17% |
| 2024-04-29 | 31.55 | 31.68 | -0.88 | -2.70% | 31.01 | 32.68 | 89459 | 28622.11 | 5.77% |
| 2024-04-26 | 33.93 | 32.56 | -0.44 | -1.33% | 32.55 | 34.65 | 134596 | 45320.63 | 8.68% |
| 2024-04-25 | 31.15 | 33.00 | 1.73 | 5.53% | 30.92 | 33.50 | 106159 | 34347.91 | 6.85% |
| 2024-04-24 | 30.47 | 31.27 | 1.84 | 6.25% | 30.15 | 31.85 | 88919 | 27683.37 | 5.74% |
| 2024-04-23 | 31.07 | 29.43 | -1.67 | -5.37% | 29.42 | 31.68 | 67551 | 20583.45 | 4.36% |
| 2024-04-22 | 30.70 | 31.10 | 0.07 | 0.23% | 30.53 | 32.70 | 82652 | 26098.31 | 5.33% |
| 2024-04-19 | 29.21 | 31.03 | 1.50 | 5.08% | 28.82 | 31.53 | 61290 | 18334.21 | 3.95% |
| 2024-04-18 | 28.80 | 29.53 | 0.89 | 3.11% | 28.45 | 29.98 | 49391 | 14554.13 | 3.19% |
| 2024-04-17 | 27.12 | 28.64 | 2.52 | 9.65% | 27.10 | 28.75 | 55583 | 15517.96 | 3.59% |
| 2024-04-16 | 28.78 | 26.12 | -3.04 | -10.43% | 24.81 | 28.87 | 76735 | 20632.12 | 4.95% |
| 2024-04-15 | 30.88 | 29.16 | -2.24 | -7.13% | 29.00 | 31.66 | 67019 | 20125.38 | 4.32% |
| 2024-04-12 | 32.30 | 31.40 | -0.93 | -2.88% | 31.38 | 32.49 | 44846 | 14348.24 | 2.89% |
| 2024-04-11 | 31.60 | 32.33 | 0.21 | 0.65% | 31.60 | 32.60 | 44588 | 14311.35 | 2.88% |
| 2024-04-10 | 31.33 | 32.12 | 0.56 | 1.77% | 30.72 | 32.50 | 56880 | 18064.72 | 3.67% |
| 2024-04-09 | 30.60 | 31.56 | 0.56 | 1.81% | 30.00 | 32.30 | 64035 | 19991.31 | 4.13% |
| 2024-04-08 | 32.05 | 31.00 | -0.66 | -2.08% | 30.57 | 33.98 | 76545 | 24794.78 | 4.94% |
| 2024-04-03 | 30.14 | 31.66 | 0.78 | 2.53% | 30.12 | 32.49 | 57291 | 17957.12 | 3.70% |
| 2024-04-02 | 29.30 | 30.88 | 1.43 | 4.86% | 29.29 | 31.68 | 74668 | 22899.42 | 4.82% |
| 2024-04-01 | 29.01 | 29.45 | 0.52 | 1.80% | 28.80 | 29.67 | 49889 | 14582.65 | 3.22% |
| 2024-03-29 | 28.38 | 28.93 | 0.77 | 2.73% | 28.25 | 29.17 | 49317 | 14162.37 | 3.18% |
| 2024-03-28 | 27.33 | 28.16 | 1.10 | 4.07% | 27.18 | 28.78 | 58915 | 16604.92 | 3.80% |
| 2024-03-27 | 27.80 | 27.06 | -0.85 | -3.05% | 27.06 | 28.18 | 40487 | 11135.38 | 2.61% |
| 2024-03-26 | 27.81 | 27.91 | 0.13 | 0.47% | 27.50 | 28.16 | 37000 | 10286.73 | 2.39% |
| 2024-03-25 | 28.80 | 27.78 | -1.10 | -3.81% | 27.62 | 29.28 | 43761 | 12502.76 | 2.82% |
| 2024-03-22 | 28.55 | 28.88 | -0.02 | -0.07% | 28.33 | 29.48 | 51775 | 14991.56 | 3.34% |
| 2024-03-21 | 28.69 | 28.90 | 0.50 | 1.76% | 28.11 | 29.49 | 51215 | 14741.30 | 3.30% |
| 2024-03-20 | 28.28 | 28.40 | 0.48 | 1.72% | 28.05 | 28.80 | 38758 | 11032.76 | 2.50% |
| 2024-03-19 | 27.80 | 27.92 | -0.23 | -0.82% | 27.55 | 28.18 | 49031 | 13667.32 | 3.16% |
| 2024-03-18 | 27.26 | 28.15 | 1.17 | 4.34% | 27.26 | 28.65 | 75913 | 21313.67 | 4.90% |
| 2024-03-15 | 26.23 | 26.98 | 0.78 | 2.98% | 26.15 | 27.00 | 37096 | 9909.77 | 2.39% |
| 2024-03-14 | 25.86 | 26.20 | 0.05 | 0.19% | 25.86 | 27.09 | 42508 | 11273.87 | 2.74% |
| 2024-03-13 | 26.18 | 26.15 | -0.23 | -0.87% | 25.92 | 26.70 | 38720 | 10160.84 | 2.50% |
| 2024-03-12 | 25.10 | 26.38 | 1.34 | 5.35% | 24.92 | 26.58 | 55792 | 14454.67 | 3.60% |
| 2024-03-11 | 24.70 | 25.04 | 0.24 | 0.97% | 24.60 | 25.16 | 25807 | 6427.61 | 1.66% |
| 2024-03-08 | 24.82 | 24.80 | -0.12 | -0.48% | 24.36 | 24.83 | 23118 | 5689.42 | 1.49% |
| 2024-03-07 | 24.40 | 24.92 | 0.55 | 2.26% | 24.21 | 25.48 | 41911 | 10371.28 | 2.70% |
| 2024-03-06 | 23.35 | 24.37 | 0.81 | 3.44% | 23.32 | 24.43 | 31285 | 7521.13 | 2.02% |
| 2024-03-05 | 23.25 | 23.56 | 0.30 | 1.29% | 23.10 | 24.14 | 33267 | 7906.51 | 2.15% |
| 2024-03-04 | 24.07 | 23.26 | -0.80 | -3.33% | 23.04 | 24.24 | 40273 | 9462.03 | 2.60% |
| 2024-03-01 | 23.92 | 24.06 | 0.05 | 0.21% | 23.83 | 24.26 | 17816 | 4279.93 | 1.15% |
| 2024-02-29 | 23.07 | 24.01 | 0.67 | 2.87% | 23.00 | 24.01 | 28601 | 6780.48 | 1.85% |
| 2024-02-28 | 24.80 | 23.34 | -1.41 | -5.70% | 23.18 | 24.97 | 45268 | 10945.42 | 2.92% |
| 2024-02-27 | 24.22 | 24.75 | 0.52 | 2.15% | 24.03 | 24.79 | 27970 | 6874.86 | 1.80% |
| 2024-02-26 | 24.00 | 24.23 | 0.05 | 0.21% | 23.90 | 24.60 | 27477 | 6660.19 | 1.77% |
| 2024-02-23 | 23.89 | 24.18 | 0.28 | 1.17% | 23.62 | 24.25 | 26407 | 6314.20 | 1.70% |
| 2024-02-22 | 23.29 | 23.90 | 0.50 | 2.14% | 23.13 | 24.13 | 30209 | 7188.26 | 1.95% |
| 2024-02-21 | 22.82 | 23.40 | 0.50 | 2.18% | 22.67 | 24.40 | 43290 | 10255.77 | 2.79% |
| 2024-02-20 | 22.16 | 22.90 | 0.19 | 0.84% | 22.16 | 23.18 | 24514 | 5571.88 | 1.58% |
| 2024-02-19 | 22.52 | 22.71 | 0.61 | 2.76% | 22.01 | 22.95 | 38802 | 8747.27 | 2.50% |