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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 30.03 | 30.00 | -0.17 | -0.56% | 29.86 | 30.40 | 11256 | 3388.89 | 1.00% |
| 2024-05-08 | 31.22 | 30.17 | -0.94 | -3.02% | 30.09 | 31.23 | 17090 | 5197.52 | 1.52% |
| 2024-05-07 | 31.09 | 31.11 | 0.02 | 0.06% | 30.70 | 31.30 | 15713 | 4876.74 | 1.40% |
| 2024-05-06 | 30.54 | 31.09 | 0.59 | 1.93% | 30.12 | 31.24 | 26685 | 8223.55 | 2.37% |
| 2024-04-30 | 30.69 | 30.50 | 0.05 | 0.16% | 30.21 | 30.92 | 16216 | 4962.97 | 1.44% |
| 2024-04-29 | 31.86 | 30.45 | 0.01 | 0.03% | 30.36 | 31.91 | 24998 | 7686.07 | 2.22% |
| 2024-04-26 | 30.07 | 30.44 | 0.48 | 1.60% | 30.02 | 31.70 | 31336 | 9639.84 | 2.79% |
| 2024-04-25 | 30.07 | 29.96 | -0.03 | -0.10% | 29.78 | 30.28 | 11224 | 3370.11 | 1.00% |
| 2024-04-24 | 29.16 | 29.99 | 1.00 | 3.45% | 29.10 | 30.00 | 12517 | 3708.59 | 1.11% |
| 2024-04-23 | 29.66 | 28.99 | -0.31 | -1.06% | 28.82 | 29.66 | 10175 | 2966.64 | 0.90% |
| 2024-04-22 | 28.44 | 29.30 | 0.46 | 1.60% | 28.08 | 29.54 | 10007 | 2916.87 | 0.89% |
| 2024-04-19 | 29.08 | 28.84 | 0.02 | 0.07% | 28.44 | 29.08 | 9920 | 2851.24 | 0.88% |
| 2024-04-18 | 28.00 | 28.82 | 0.63 | 2.23% | 27.60 | 29.15 | 22378 | 6422.90 | 1.99% |
| 2024-04-17 | 27.99 | 28.19 | 0.20 | 0.71% | 27.50 | 28.81 | 27009 | 7563.29 | 2.40% |
| 2024-04-16 | 27.96 | 27.99 | -0.41 | -1.44% | 27.01 | 28.85 | 22169 | 6188.57 | 1.97% |
| 2024-04-15 | 28.69 | 28.40 | -0.48 | -1.66% | 27.87 | 29.35 | 13952 | 3979.17 | 1.24% |
| 2024-04-12 | 29.17 | 28.88 | -0.32 | -1.10% | 28.83 | 29.61 | 10048 | 2934.65 | 0.89% |
| 2024-04-11 | 29.92 | 29.20 | -0.73 | -2.44% | 29.07 | 29.92 | 17436 | 5148.33 | 1.55% |
| 2024-04-10 | 29.99 | 29.93 | 0.08 | 0.27% | 29.39 | 30.62 | 21407 | 6418.29 | 1.90% |
| 2024-04-09 | 29.00 | 29.85 | 0.85 | 2.93% | 28.63 | 29.92 | 15596 | 4575.03 | 1.39% |
| 2024-04-08 | 29.00 | 29.00 | -0.19 | -0.65% | 28.52 | 29.25 | 13745 | 3969.89 | 1.22% |
| 2024-04-03 | 28.72 | 29.19 | 0.26 | 0.90% | 28.33 | 29.20 | 12745 | 3676.82 | 1.13% |
| 2024-04-02 | 29.90 | 28.93 | -0.66 | -2.23% | 28.83 | 30.05 | 11828 | 3465.54 | 1.05% |
| 2024-04-01 | 29.33 | 29.59 | 0.10 | 0.34% | 29.13 | 29.98 | 14381 | 4241.68 | 1.28% |
| 2024-03-29 | 29.07 | 29.49 | 0.42 | 1.44% | 28.80 | 29.87 | 9102 | 2663.44 | 0.81% |
| 2024-03-28 | 28.69 | 29.07 | 0.38 | 1.32% | 28.57 | 29.68 | 12039 | 3515.20 | 1.07% |
| 2024-03-27 | 29.30 | 28.69 | -0.48 | -1.65% | 28.66 | 29.41 | 12110 | 3508.54 | 1.08% |
| 2024-03-26 | 28.90 | 29.17 | 0.26 | 0.90% | 28.60 | 29.60 | 12555 | 3660.49 | 1.12% |
| 2024-03-25 | 29.58 | 28.91 | -0.88 | -2.95% | 28.89 | 30.06 | 18830 | 5562.50 | 1.67% |
| 2024-03-22 | 30.91 | 29.79 | -1.51 | -4.82% | 29.50 | 31.14 | 26412 | 7915.83 | 2.35% |
| 2024-03-21 | 32.00 | 31.30 | 0.98 | 3.23% | 30.90 | 32.33 | 34300 | 10787.08 | 3.05% |
| 2024-03-20 | 31.22 | 30.32 | -0.90 | -2.88% | 30.12 | 31.22 | 22127 | 6748.74 | 1.97% |
| 2024-03-19 | 31.69 | 31.22 | -0.71 | -2.22% | 31.22 | 31.98 | 18108 | 5721.28 | 1.61% |
| 2024-03-18 | 31.32 | 31.93 | 0.92 | 2.97% | 30.81 | 31.95 | 24730 | 7782.59 | 2.20% |
| 2024-03-15 | 30.71 | 31.01 | 0.30 | 0.98% | 30.20 | 31.08 | 11204 | 3451.92 | 1.00% |
| 2024-03-14 | 30.95 | 30.71 | -0.30 | -0.97% | 29.98 | 31.08 | 14603 | 4465.39 | 1.30% |
| 2024-03-13 | 30.12 | 31.01 | 0.76 | 2.51% | 29.91 | 31.11 | 22753 | 6987.70 | 2.02% |
| 2024-03-12 | 24.16 | 30.25 | 0.08 | 0.27% | 24.16 | 30.68 | 14483 | 4342.99 | 1.29% |
| 2024-03-11 | 29.81 | 30.17 | 0.06 | 0.20% | 29.71 | 30.50 | 14630 | 4413.47 | 1.30% |
| 2024-03-08 | 29.35 | 30.11 | 0.78 | 2.66% | 28.99 | 30.28 | 13651 | 4048.86 | 1.21% |
| 2024-03-07 | 29.98 | 29.33 | -0.63 | -2.10% | 29.30 | 30.29 | 9995 | 2972.14 | 0.89% |
| 2024-03-06 | 29.23 | 29.96 | 0.43 | 1.46% | 29.23 | 30.28 | 11743 | 3519.89 | 1.04% |
| 2024-03-05 | 29.50 | 29.53 | -0.34 | -1.14% | 29.43 | 30.20 | 12836 | 3826.87 | 1.14% |
| 2024-03-04 | 29.38 | 29.87 | 0.49 | 1.67% | 29.00 | 30.00 | 17803 | 5293.29 | 1.58% |
| 2024-03-01 | 28.71 | 29.38 | 0.67 | 2.33% | 28.53 | 29.50 | 13836 | 4031.46 | 1.23% |
| 2024-02-29 | 28.08 | 28.71 | 0.65 | 2.32% | 27.61 | 29.17 | 14266 | 4083.16 | 1.27% |
| 2024-02-28 | 30.56 | 28.06 | -2.50 | -8.18% | 27.89 | 30.70 | 22910 | 6715.77 | 2.04% |
| 2024-02-27 | 29.55 | 30.56 | 1.46 | 5.02% | 29.34 | 30.68 | 31563 | 9554.47 | 2.81% |
| 2024-02-26 | 28.99 | 29.10 | 0.40 | 1.39% | 28.35 | 29.55 | 17757 | 5188.80 | 1.58% |
| 2024-02-23 | 28.49 | 28.70 | 0.55 | 1.95% | 28.03 | 28.87 | 16133 | 4588.84 | 1.43% |
| 2024-02-22 | 27.82 | 28.15 | 0.00 | 0.00% | 27.80 | 28.30 | 8780 | 2462.20 | 0.78% |
| 2024-02-21 | 27.50 | 28.15 | 0.33 | 1.19% | 27.24 | 28.50 | 15045 | 4234.10 | 1.34% |
| 2024-02-20 | 27.14 | 27.82 | 0.52 | 1.90% | 26.70 | 28.03 | 23916 | 6547.22 | 2.13% |
| 2024-02-19 | 27.27 | 27.30 | 0.05 | 0.18% | 26.77 | 27.74 | 21681 | 5912.18 | 1.93% |
| 2024-02-08 | 22.67 | 27.25 | 4.47 | 19.62% | 21.55 | 27.30 | 38869 | 9408.56 | 3.45% |
| 2024-02-07 | 22.99 | 22.78 | -0.37 | -1.60% | 22.13 | 24.00 | 22412 | 5129.56 | 1.99% |
| 2024-02-06 | 19.50 | 23.15 | 0.45 | 1.98% | 19.44 | 23.65 | 24645 | 5536.74 | 2.19% |
| 2024-02-05 | 23.96 | 22.70 | -1.31 | -5.46% | 21.36 | 23.96 | 22399 | 5041.54 | 1.99% |
| 2024-02-02 | 24.44 | 24.01 | -0.67 | -2.71% | 23.03 | 24.97 | 24037 | 5795.62 | 2.14% |
| 2024-02-01 | 23.64 | 24.68 | -0.01 | -0.04% | 23.64 | 25.29 | 20472 | 5059.88 | 1.82% |
| 2024-01-31 | 24.52 | 24.69 | -0.19 | -0.76% | 24.30 | 26.11 | 16439 | 4135.44 | 1.46% |