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 | 30.50 | 30.72 | 0.32 | 1.05% | 30.20 | 30.73 | 4992 | 1525.40 | 1.17% |
| 2024-05-16 | 30.30 | 30.40 | 0.45 | 1.50% | 30.25 | 30.62 | 7027 | 2141.83 | 1.65% |
| 2024-05-15 | 30.50 | 29.95 | -0.62 | -2.03% | 29.92 | 30.55 | 4664 | 1409.49 | 1.09% |
| 2024-05-14 | 30.11 | 30.57 | 0.56 | 1.87% | 29.91 | 30.68 | 6403 | 1944.70 | 1.50% |
| 2024-05-13 | 30.33 | 30.01 | -0.72 | -2.34% | 29.73 | 30.33 | 6427 | 1931.07 | 1.51% |
| 2024-05-10 | 30.80 | 30.73 | 0.01 | 0.03% | 30.23 | 30.95 | 7516 | 2301.50 | 1.76% |
| 2024-05-09 | 30.34 | 30.72 | 0.29 | 0.95% | 30.29 | 30.83 | 5525 | 1694.79 | 1.30% |
| 2024-05-08 | 30.50 | 30.43 | -0.19 | -0.62% | 30.23 | 30.90 | 6793 | 2073.20 | 1.59% |
| 2024-05-07 | 30.50 | 30.62 | 0.20 | 0.66% | 30.19 | 30.65 | 6739 | 2051.13 | 1.58% |
| 2024-05-06 | 29.98 | 30.42 | 0.74 | 2.49% | 29.98 | 30.48 | 7781 | 2350.41 | 1.83% |
| 2024-04-30 | 29.60 | 29.68 | 0.09 | 0.30% | 29.40 | 29.79 | 5550 | 1641.15 | 1.30% |
| 2024-04-29 | 28.61 | 29.59 | 0.76 | 2.64% | 28.61 | 29.65 | 8224 | 2408.97 | 1.93% |
| 2024-04-26 | 28.57 | 28.83 | -0.02 | -0.07% | 27.88 | 29.10 | 9260 | 2646.56 | 2.17% |
| 2024-04-25 | 29.50 | 28.85 | -0.88 | -2.96% | 28.60 | 29.50 | 10077 | 2918.25 | 2.36% |
| 2024-04-24 | 28.66 | 29.73 | 0.88 | 3.05% | 28.57 | 29.74 | 7286 | 2146.32 | 1.71% |
| 2024-04-23 | 28.68 | 28.85 | 0.36 | 1.26% | 28.48 | 29.14 | 6560 | 1890.24 | 1.54% |
| 2024-04-22 | 29.06 | 28.49 | -0.65 | -2.23% | 27.80 | 29.09 | 6134 | 1750.39 | 1.44% |
| 2024-04-19 | 29.03 | 29.14 | 0.14 | 0.48% | 28.72 | 29.74 | 6439 | 1882.77 | 1.51% |
| 2024-04-18 | 28.80 | 29.00 | -0.03 | -0.10% | 28.48 | 29.90 | 10427 | 3049.91 | 2.45% |
| 2024-04-17 | 26.98 | 29.03 | 2.79 | 10.63% | 26.98 | 29.06 | 13158 | 3740.57 | 3.09% |
| 2024-04-16 | 28.02 | 26.24 | -2.22 | -7.80% | 26.07 | 28.05 | 12324 | 3277.77 | 2.89% |
| 2024-04-15 | 30.19 | 28.46 | -1.59 | -5.29% | 27.90 | 30.36 | 13220 | 3803.30 | 3.10% |
| 2024-04-12 | 29.99 | 30.05 | 0.10 | 0.33% | 29.83 | 30.50 | 7035 | 2124.44 | 1.65% |
| 2024-04-11 | 29.43 | 29.95 | 0.51 | 1.73% | 29.08 | 30.39 | 9859 | 2956.10 | 2.31% |
| 2024-04-10 | 30.01 | 29.44 | -0.67 | -2.23% | 29.06 | 30.22 | 6334 | 1870.04 | 1.49% |
| 2024-04-09 | 29.68 | 30.11 | 0.34 | 1.14% | 29.61 | 30.30 | 5836 | 1750.84 | 1.37% |
| 2024-04-08 | 31.18 | 29.77 | -1.41 | -4.52% | 29.76 | 31.30 | 10082 | 3060.20 | 2.36% |
| 2024-04-03 | 31.62 | 31.18 | -0.82 | -2.56% | 30.81 | 32.23 | 13807 | 4321.81 | 3.24% |
| 2024-04-02 | 30.40 | 32.00 | 1.57 | 5.16% | 30.20 | 32.20 | 20856 | 6573.79 | 4.89% |
| 2024-04-01 | 29.90 | 30.43 | 0.74 | 2.49% | 29.78 | 31.15 | 19090 | 5831.37 | 4.48% |
| 2024-03-29 | 29.87 | 29.69 | 0.89 | 3.09% | 29.30 | 31.46 | 26684 | 7987.55 | 6.26% |
| 2024-03-28 | 27.59 | 28.80 | 0.98 | 3.52% | 27.58 | 28.80 | 16545 | 4696.23 | 3.88% |
| 2024-03-27 | 28.39 | 27.82 | -0.35 | -1.24% | 27.74 | 28.79 | 15535 | 4381.50 | 3.64% |
| 2024-03-26 | 29.65 | 28.17 | -1.94 | -6.44% | 27.41 | 29.96 | 26454 | 7486.96 | 6.21% |
| 2024-03-25 | 28.57 | 30.11 | 1.31 | 4.55% | 28.18 | 31.77 | 22515 | 6718.20 | 5.28% |
| 2024-03-22 | 29.45 | 28.80 | -0.65 | -2.21% | 28.54 | 29.47 | 7069 | 2044.30 | 1.66% |
| 2024-03-21 | 29.27 | 29.45 | 0.23 | 0.79% | 28.76 | 29.83 | 7134 | 2092.05 | 1.67% |
| 2024-03-20 | 28.81 | 29.22 | 0.36 | 1.25% | 28.80 | 29.43 | 5441 | 1589.01 | 1.28% |
| 2024-03-19 | 28.70 | 28.86 | 0.13 | 0.45% | 28.56 | 29.44 | 7360 | 2134.40 | 1.73% |
| 2024-03-18 | 27.91 | 28.73 | 1.00 | 3.61% | 27.90 | 28.84 | 9421 | 2681.83 | 2.21% |
| 2024-03-15 | 27.05 | 27.73 | 0.56 | 2.06% | 26.65 | 27.80 | 7999 | 2184.14 | 1.88% |
| 2024-03-14 | 27.63 | 27.17 | -0.34 | -1.24% | 26.73 | 28.60 | 12050 | 3312.39 | 2.83% |
| 2024-03-13 | 27.53 | 27.51 | 0.10 | 0.36% | 27.06 | 27.75 | 5825 | 1595.86 | 1.37% |
| 2024-03-12 | 27.00 | 27.41 | 0.60 | 2.24% | 26.83 | 27.43 | 7878 | 2140.45 | 1.85% |
| 2024-03-11 | 26.59 | 26.81 | 0.26 | 0.98% | 26.29 | 26.95 | 7010 | 1869.21 | 1.64% |
| 2024-03-08 | 26.62 | 26.55 | -0.33 | -1.23% | 26.05 | 27.16 | 9629 | 2541.03 | 2.26% |
| 2024-03-07 | 26.20 | 26.88 | 1.11 | 4.31% | 26.00 | 27.11 | 15659 | 4172.86 | 3.67% |
| 2024-03-06 | 25.00 | 25.77 | 0.79 | 3.16% | 24.79 | 25.97 | 9009 | 2299.58 | 2.11% |
| 2024-03-05 | 25.38 | 24.98 | -0.74 | -2.88% | 24.87 | 25.78 | 8703 | 2188.27 | 2.04% |
| 2024-03-04 | 25.76 | 25.72 | 0.03 | 0.12% | 24.80 | 25.99 | 8696 | 2225.13 | 2.04% |
| 2024-03-01 | 25.10 | 25.69 | 0.60 | 2.39% | 24.98 | 25.75 | 10061 | 2563.47 | 2.36% |
| 2024-02-29 | 23.84 | 25.09 | 1.07 | 4.45% | 23.72 | 25.20 | 15367 | 3805.78 | 3.60% |
| 2024-02-28 | 27.53 | 24.02 | -3.27 | -11.98% | 24.01 | 27.93 | 20268 | 5182.24 | 4.75% |
| 2024-02-27 | 26.49 | 27.29 | 0.89 | 3.37% | 26.08 | 27.40 | 8568 | 2309.03 | 2.01% |
| 2024-02-26 | 25.87 | 26.40 | 1.05 | 4.14% | 25.53 | 27.32 | 14074 | 3709.59 | 3.30% |
| 2024-02-23 | 24.48 | 25.35 | 0.89 | 3.64% | 24.06 | 25.45 | 10918 | 2711.90 | 2.56% |
| 2024-02-22 | 23.07 | 24.46 | 1.03 | 4.40% | 23.07 | 24.47 | 9009 | 2166.49 | 2.11% |
| 2024-02-21 | 22.58 | 23.43 | 0.55 | 2.40% | 22.58 | 24.24 | 10757 | 2549.02 | 2.52% |
| 2024-02-20 | 22.56 | 22.88 | 0.18 | 0.79% | 22.13 | 22.97 | 9423 | 2137.14 | 2.21% |
| 2024-02-19 | 22.20 | 22.70 | 0.81 | 3.70% | 21.95 | 23.68 | 15795 | 3600.53 | 3.70% |