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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 31.68 | 31.01 | -2.23 | -6.71% | 30.85 | 32.00 | 230277 | 72320.38 | 14.83% |
| 2024-05-07 | 32.60 | 33.24 | 1.99 | 6.37% | 31.54 | 34.25 | 350093 | 114743.30 | 22.55% |
| 2024-05-06 | 28.35 | 31.25 | 3.42 | 12.29% | 28.31 | 32.88 | 281913 | 86382.70 | 18.16% |
| 2024-04-30 | 29.94 | 27.83 | -2.10 | -7.02% | 27.59 | 29.95 | 198614 | 56265.00 | 12.79% |
| 2024-04-29 | 30.30 | 29.93 | -1.19 | -3.82% | 29.50 | 30.93 | 273295 | 81904.66 | 17.60% |
| 2024-04-26 | 32.16 | 31.12 | -0.91 | -2.84% | 30.60 | 34.46 | 368067 | 121256.78 | 23.71% |
| 2024-04-25 | 33.95 | 32.03 | 0.83 | 2.66% | 31.51 | 35.65 | 357929 | 118737.09 | 23.06% |
| 2024-04-24 | 27.61 | 31.20 | 1.84 | 6.27% | 27.61 | 31.70 | 284385 | 85262.59 | 18.32% |
| 2024-04-23 | 27.09 | 29.36 | 1.92 | 7.00% | 27.08 | 30.47 | 215857 | 62683.05 | 13.90% |
| 2024-04-22 | 27.95 | 27.44 | -1.16 | -4.06% | 27.10 | 28.26 | 141117 | 38922.89 | 9.09% |
| 2024-04-19 | 26.69 | 28.60 | 1.59 | 5.89% | 26.50 | 28.60 | 228389 | 63509.54 | 14.71% |
| 2024-04-18 | 25.20 | 27.01 | 2.19 | 8.82% | 25.05 | 28.84 | 218801 | 58410.77 | 14.09% |
| 2024-04-17 | 23.20 | 24.82 | 2.01 | 8.81% | 23.20 | 24.90 | 98000 | 23948.62 | 6.31% |
| 2024-04-16 | 23.76 | 22.81 | -1.47 | -6.05% | 22.28 | 23.91 | 84079 | 19511.87 | 5.42% |
| 2024-04-15 | 24.35 | 24.28 | -0.10 | -0.41% | 23.58 | 24.94 | 76443 | 18723.62 | 4.92% |
| 2024-04-12 | 24.72 | 24.38 | -0.54 | -2.17% | 24.31 | 25.15 | 71243 | 17534.42 | 4.59% |
| 2024-04-11 | 25.50 | 24.92 | -1.83 | -6.84% | 24.57 | 25.80 | 113099 | 28357.15 | 7.29% |
| 2024-04-10 | 25.82 | 26.75 | 0.62 | 2.37% | 24.95 | 27.09 | 131912 | 34290.80 | 8.50% |
| 2024-04-09 | 26.26 | 26.13 | -0.16 | -0.61% | 25.80 | 27.09 | 88301 | 23291.62 | 5.69% |
| 2024-04-08 | 27.49 | 26.29 | -1.31 | -4.75% | 26.26 | 27.97 | 104261 | 27819.54 | 6.72% |
| 2024-04-03 | 27.30 | 27.60 | -1.20 | -4.17% | 26.69 | 28.33 | 158754 | 43564.37 | 10.23% |
| 2024-04-02 | 28.48 | 28.80 | 0.64 | 2.27% | 28.30 | 31.20 | 274798 | 81425.31 | 17.70% |
| 2024-04-01 | 28.30 | 28.16 | -0.74 | -2.56% | 27.66 | 28.72 | 147084 | 41214.20 | 9.47% |
| 2024-03-29 | 28.51 | 28.90 | -0.28 | -0.96% | 28.15 | 29.58 | 180200 | 52003.67 | 11.61% |
| 2024-03-28 | 26.66 | 29.18 | 3.67 | 14.39% | 26.66 | 30.01 | 277359 | 79107.90 | 17.86% |
| 2024-03-27 | 25.87 | 25.51 | -0.61 | -2.34% | 24.73 | 26.82 | 128224 | 32851.69 | 8.26% |
| 2024-03-26 | 26.10 | 26.12 | -0.53 | -1.99% | 25.70 | 26.82 | 96260 | 25144.54 | 6.20% |
| 2024-03-25 | 26.88 | 26.65 | -0.23 | -0.86% | 26.53 | 27.97 | 96941 | 26408.61 | 6.24% |
| 2024-03-22 | 27.70 | 26.88 | -1.91 | -6.63% | 26.68 | 27.90 | 150831 | 41169.49 | 9.71% |
| 2024-03-21 | 28.00 | 28.79 | 0.20 | 0.70% | 27.05 | 30.04 | 228955 | 65183.34 | 14.75% |
| 2024-03-20 | 28.07 | 28.59 | 0.84 | 3.03% | 27.75 | 29.12 | 171755 | 48870.35 | 11.06% |
| 2024-03-19 | 28.28 | 27.75 | -1.60 | -5.45% | 27.58 | 29.30 | 173611 | 49048.14 | 11.18% |
| 2024-03-18 | 25.13 | 29.35 | 3.79 | 14.83% | 25.08 | 29.72 | 244884 | 68716.30 | 15.77% |
| 2024-03-15 | 23.83 | 25.56 | 1.90 | 8.03% | 23.83 | 26.03 | 133957 | 33601.81 | 8.63% |
| 2024-03-14 | 25.20 | 23.66 | -1.11 | -4.48% | 23.15 | 25.75 | 115152 | 27651.81 | 7.42% |
| 2024-03-13 | 22.67 | 24.77 | 2.87 | 13.11% | 22.58 | 26.28 | 183382 | 44931.51 | 11.81% |
| 2024-03-12 | 20.52 | 21.90 | 1.37 | 6.67% | 20.50 | 22.14 | 67116 | 14328.60 | 4.32% |
| 2024-03-11 | 20.01 | 20.53 | 0.52 | 2.60% | 19.90 | 20.68 | 32271 | 6569.44 | 2.08% |
| 2024-03-08 | 19.56 | 20.01 | 0.50 | 2.56% | 19.56 | 20.01 | 22454 | 4454.90 | 1.45% |
| 2024-03-07 | 20.20 | 19.51 | -0.64 | -3.18% | 19.47 | 20.26 | 27832 | 5507.29 | 1.79% |
| 2024-03-06 | 20.06 | 20.15 | -0.21 | -1.03% | 19.70 | 20.65 | 30429 | 6085.14 | 1.96% |
| 2024-03-05 | 19.87 | 20.36 | 0.36 | 1.80% | 19.77 | 20.88 | 44618 | 9137.01 | 2.87% |
| 2024-03-04 | 20.26 | 20.00 | -0.24 | -1.19% | 19.75 | 20.42 | 25877 | 5178.12 | 1.67% |
| 2024-03-01 | 19.46 | 20.24 | 0.88 | 4.55% | 19.41 | 20.37 | 36805 | 7314.54 | 2.37% |
| 2024-02-29 | 18.45 | 19.36 | 0.67 | 3.58% | 18.40 | 19.36 | 32591 | 6210.04 | 2.10% |
| 2024-02-28 | 20.30 | 18.69 | -1.61 | -7.93% | 18.58 | 20.89 | 47030 | 9274.18 | 3.03% |
| 2024-02-27 | 19.96 | 20.30 | 0.48 | 2.42% | 19.68 | 20.31 | 24586 | 4906.05 | 1.58% |
| 2024-02-26 | 19.34 | 19.82 | 0.54 | 2.80% | 19.16 | 20.12 | 29395 | 5782.02 | 1.89% |
| 2024-02-23 | 18.88 | 19.28 | 0.51 | 2.72% | 18.69 | 19.29 | 26215 | 4989.73 | 1.69% |
| 2024-02-22 | 18.38 | 18.77 | 0.24 | 1.30% | 18.38 | 18.91 | 23706 | 4428.16 | 1.53% |
| 2024-02-21 | 18.03 | 18.53 | 0.31 | 1.70% | 17.97 | 18.96 | 27516 | 5113.24 | 1.77% |
| 2024-02-20 | 18.31 | 18.22 | -0.10 | -0.55% | 17.86 | 18.31 | 19614 | 3548.03 | 1.26% |
| 2024-02-19 | 17.93 | 18.32 | 0.51 | 2.86% | 17.89 | 18.57 | 30217 | 5501.81 | 1.95% |
| 2024-02-08 | 16.55 | 17.81 | 1.45 | 8.86% | 16.30 | 18.10 | 40404 | 6993.89 | 2.60% |
| 2024-02-07 | 16.62 | 16.36 | 0.03 | 0.18% | 16.03 | 16.98 | 37169 | 6151.08 | 2.39% |
| 2024-02-06 | 15.52 | 16.33 | 0.65 | 4.15% | 14.72 | 16.46 | 40695 | 6349.38 | 2.62% |
| 2024-02-05 | 16.97 | 15.68 | -1.65 | -9.52% | 15.37 | 17.10 | 38864 | 6258.21 | 2.50% |
| 2024-02-02 | 18.68 | 17.33 | -1.35 | -7.23% | 16.54 | 18.84 | 35800 | 6314.88 | 2.31% |
| 2024-02-01 | 18.59 | 18.68 | -0.33 | -1.74% | 18.22 | 19.08 | 23474 | 4380.60 | 1.51% |
| 2024-01-31 | 19.77 | 19.01 | -1.04 | -5.19% | 19.00 | 19.87 | 26192 | 5066.26 | 1.69% |
| 2024-01-30 | 20.27 | 20.05 | -0.42 | -2.05% | 20.00 | 20.66 | 17417 | 3545.24 | 1.12% |
| 2024-01-29 | 21.07 | 20.47 | -0.41 | -1.96% | 20.43 | 21.29 | 16350 | 3383.96 | 1.05% |