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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 30.25 | 30.31 | 0.08 | 0.26% | 30.23 | 30.62 | 22877 | 6948.94 | 1.30% |
| 2024-05-17 | 30.10 | 30.23 | 0.13 | 0.43% | 29.91 | 30.34 | 23891 | 7192.55 | 1.36% |
| 2024-05-16 | 30.50 | 30.10 | -0.30 | -0.99% | 30.02 | 30.66 | 22861 | 6931.58 | 1.30% |
| 2024-05-15 | 30.55 | 30.40 | -0.20 | -0.65% | 30.33 | 30.84 | 19730 | 6030.62 | 1.12% |
| 2024-05-14 | 30.58 | 30.60 | 0.06 | 0.20% | 30.40 | 30.94 | 22527 | 6918.49 | 1.28% |
| 2024-05-13 | 31.01 | 30.54 | -0.72 | -2.30% | 30.36 | 31.15 | 31210 | 9591.20 | 1.78% |
| 2024-05-10 | 31.60 | 31.26 | -0.24 | -0.76% | 30.95 | 31.74 | 33637 | 10493.47 | 1.91% |
| 2024-05-09 | 31.00 | 31.50 | 0.48 | 1.55% | 30.95 | 32.07 | 45991 | 14542.18 | 2.62% |
| 2024-05-08 | 31.40 | 31.02 | -0.43 | -1.37% | 31.02 | 31.64 | 25092 | 7832.29 | 1.43% |
| 2024-05-07 | 31.80 | 31.45 | -0.32 | -1.01% | 31.11 | 31.99 | 46735 | 14674.78 | 2.66% |
| 2024-05-06 | 31.68 | 31.77 | 0.47 | 1.50% | 31.26 | 32.07 | 41245 | 13073.70 | 2.27% |
| 2024-04-30 | 31.76 | 31.30 | -0.48 | -1.51% | 31.25 | 31.77 | 33256 | 10465.62 | 1.83% |
| 2024-04-29 | 31.01 | 31.78 | 0.48 | 1.53% | 31.01 | 32.47 | 60999 | 19381.70 | 3.36% |
| 2024-04-26 | 30.71 | 31.30 | 0.47 | 1.52% | 30.25 | 31.38 | 60977 | 18783.41 | 3.36% |
| 2024-04-25 | 31.68 | 30.83 | -2.96 | -8.76% | 30.68 | 31.68 | 68214 | 21155.92 | 3.76% |
| 2024-04-24 | 33.79 | 33.79 | -0.11 | -0.32% | 33.39 | 33.86 | 12103 | 4065.46 | 0.67% |
| 2024-04-23 | 33.68 | 33.90 | 0.26 | 0.77% | 33.35 | 34.05 | 14031 | 4733.86 | 0.77% |
| 2024-04-22 | 33.39 | 33.64 | 0.25 | 0.75% | 33.16 | 34.15 | 14968 | 5049.88 | 0.82% |
| 2024-04-19 | 33.80 | 33.39 | -0.66 | -1.94% | 33.38 | 34.13 | 16048 | 5402.73 | 0.88% |
| 2024-04-18 | 33.70 | 34.05 | 0.13 | 0.38% | 33.39 | 34.49 | 16447 | 5587.67 | 0.91% |
| 2024-04-17 | 33.15 | 33.92 | 0.82 | 2.48% | 33.15 | 33.95 | 17147 | 5778.17 | 0.94% |
| 2024-04-16 | 33.64 | 33.10 | -0.76 | -2.24% | 33.10 | 34.02 | 17755 | 5961.03 | 0.98% |
| 2024-04-15 | 33.42 | 33.86 | 0.57 | 1.71% | 33.03 | 34.06 | 18136 | 6098.16 | 1.00% |
| 2024-04-12 | 33.53 | 33.29 | -0.21 | -0.63% | 33.22 | 33.82 | 12183 | 4086.81 | 0.67% |
| 2024-04-11 | 33.78 | 33.50 | -0.28 | -0.83% | 33.48 | 33.95 | 12860 | 4334.72 | 0.71% |
| 2024-04-10 | 34.33 | 33.78 | -0.70 | -2.03% | 33.51 | 34.58 | 15743 | 5337.00 | 0.87% |
| 2024-04-09 | 33.97 | 34.48 | 0.65 | 1.92% | 33.78 | 34.51 | 13746 | 4703.29 | 0.76% |
| 2024-04-08 | 34.54 | 33.83 | -0.87 | -2.51% | 33.83 | 34.77 | 16219 | 5541.80 | 0.89% |
| 2024-04-03 | 34.75 | 34.70 | -0.05 | -0.14% | 34.41 | 35.00 | 12441 | 4324.09 | 0.69% |
| 2024-04-02 | 35.36 | 34.75 | -0.60 | -1.70% | 34.60 | 35.50 | 21226 | 7388.81 | 1.17% |
| 2024-04-01 | 34.30 | 35.35 | 0.95 | 2.76% | 34.30 | 35.51 | 18568 | 6537.25 | 1.02% |
| 2024-03-29 | 34.69 | 34.40 | -0.25 | -0.72% | 34.00 | 34.74 | 15770 | 5411.80 | 0.87% |
| 2024-03-28 | 34.52 | 34.65 | 0.10 | 0.29% | 34.34 | 35.27 | 18506 | 6423.87 | 1.02% |
| 2024-03-27 | 35.39 | 34.55 | -0.83 | -2.35% | 34.55 | 35.70 | 16132 | 5675.41 | 0.89% |
| 2024-03-26 | 34.98 | 35.38 | 0.39 | 1.11% | 34.75 | 35.94 | 23707 | 8368.77 | 1.31% |
| 2024-03-25 | 35.63 | 34.99 | -0.87 | -2.43% | 34.97 | 35.96 | 19366 | 6843.30 | 1.07% |
| 2024-03-22 | 36.85 | 35.86 | -1.10 | -2.98% | 35.73 | 36.95 | 25368 | 9156.46 | 1.40% |
| 2024-03-21 | 37.46 | 36.96 | -0.41 | -1.10% | 36.67 | 37.60 | 26438 | 9786.15 | 1.46% |
| 2024-03-20 | 36.14 | 37.37 | 1.23 | 3.40% | 36.13 | 37.65 | 42237 | 15637.03 | 2.33% |
| 2024-03-19 | 36.30 | 36.14 | -0.28 | -0.77% | 36.10 | 36.37 | 15416 | 5582.38 | 0.85% |
| 2024-03-18 | 36.47 | 36.42 | 0.06 | 0.17% | 36.00 | 36.48 | 21546 | 7798.28 | 1.19% |
| 2024-03-15 | 35.96 | 36.36 | 0.08 | 0.22% | 35.90 | 36.45 | 16865 | 6092.64 | 0.93% |
| 2024-03-14 | 36.61 | 36.28 | -0.33 | -0.90% | 36.06 | 37.46 | 20615 | 7557.33 | 1.10% |
| 2024-03-13 | 36.60 | 36.61 | 0.00 | 0.00% | 36.30 | 37.47 | 33077 | 12198.98 | 1.76% |
| 2024-03-12 | 35.97 | 36.61 | 0.61 | 1.69% | 35.96 | 36.65 | 30399 | 11059.87 | 1.62% |
| 2024-03-11 | 35.10 | 36.00 | 0.72 | 2.04% | 34.98 | 36.01 | 26658 | 9468.52 | 1.42% |
| 2024-03-08 | 35.22 | 35.28 | -0.03 | -0.08% | 34.95 | 35.54 | 20205 | 7117.68 | 1.08% |
| 2024-03-07 | 35.49 | 35.31 | -0.23 | -0.65% | 35.31 | 36.11 | 27485 | 9823.59 | 1.46% |
| 2024-03-06 | 34.94 | 35.54 | 0.50 | 1.43% | 34.94 | 35.86 | 31037 | 10998.60 | 1.65% |
| 2024-03-05 | 35.36 | 35.04 | -0.42 | -1.18% | 34.84 | 35.40 | 24594 | 8631.80 | 1.31% |
| 2024-03-04 | 35.37 | 35.46 | -0.01 | -0.03% | 34.95 | 35.95 | 28697 | 10148.22 | 1.53% |
| 2024-03-01 | 35.67 | 35.47 | -0.20 | -0.56% | 35.20 | 35.75 | 24048 | 8512.24 | 1.28% |
| 2024-02-29 | 34.36 | 35.67 | 0.97 | 2.80% | 34.35 | 35.67 | 36617 | 12886.77 | 1.95% |
| 2024-02-28 | 35.42 | 34.70 | -0.68 | -1.92% | 34.61 | 36.16 | 47384 | 16848.08 | 2.52% |
| 2024-02-27 | 34.70 | 35.38 | 0.46 | 1.32% | 34.56 | 35.38 | 33167 | 11600.85 | 1.77% |
| 2024-02-26 | 35.32 | 34.92 | -0.24 | -0.68% | 34.80 | 35.60 | 42223 | 14855.79 | 2.25% |
| 2024-02-23 | 35.30 | 35.16 | -0.15 | -0.42% | 34.69 | 35.32 | 40077 | 14015.00 | 2.14% |
| 2024-02-22 | 34.80 | 35.31 | 0.28 | 0.80% | 34.60 | 35.38 | 35613 | 12470.14 | 1.90% |
| 2024-02-21 | 35.00 | 35.03 | 0.59 | 1.71% | 34.61 | 36.16 | 54142 | 19147.29 | 2.88% |
| 2024-02-20 | 35.65 | 34.44 | -1.62 | -4.49% | 34.44 | 36.56 | 46252 | 16454.47 | 2.46% |
| 2024-02-19 | 37.70 | 36.06 | -1.66 | -4.40% | 35.70 | 37.70 | 60235 | 21883.73 | 3.21% |