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 | 34.15 | 33.81 | -0.46 | -1.34% | 33.40 | 34.50 | 37346 | 12635.53 | 6.47% |
| 2024-05-07 | 31.80 | 34.27 | 2.37 | 7.43% | 31.54 | 34.29 | 67317 | 22317.46 | 11.66% |
| 2024-05-06 | 31.96 | 31.90 | 0.20 | 0.63% | 31.41 | 32.22 | 25788 | 8197.95 | 4.47% |
| 2024-04-30 | 33.21 | 31.70 | -1.37 | -4.14% | 31.40 | 33.26 | 37201 | 11900.27 | 6.44% |
| 2024-04-29 | 32.37 | 33.07 | -0.11 | -0.33% | 32.37 | 33.16 | 50106 | 16411.39 | 8.68% |
| 2024-04-26 | 32.45 | 33.18 | 1.20 | 3.75% | 31.42 | 33.50 | 75848 | 24811.66 | 13.14% |
| 2024-04-25 | 32.30 | 31.98 | -0.98 | -2.97% | 31.80 | 32.62 | 51665 | 16615.88 | 8.95% |
| 2024-04-24 | 30.40 | 32.96 | 2.31 | 7.54% | 30.40 | 35.00 | 86714 | 28525.58 | 15.02% |
| 2024-04-23 | 29.89 | 30.65 | 0.90 | 3.03% | 29.60 | 31.51 | 29605 | 9072.17 | 5.13% |
| 2024-04-22 | 31.38 | 29.75 | -1.43 | -4.59% | 29.40 | 31.38 | 23528 | 7042.63 | 4.08% |
| 2024-04-19 | 30.59 | 31.18 | 0.02 | 0.06% | 30.37 | 31.79 | 24839 | 7696.17 | 4.30% |
| 2024-04-18 | 31.62 | 31.16 | -0.10 | -0.32% | 30.66 | 32.25 | 37921 | 11953.47 | 6.57% |
| 2024-04-17 | 28.88 | 31.26 | 2.71 | 9.49% | 28.88 | 31.30 | 30106 | 9160.70 | 5.22% |
| 2024-04-16 | 30.15 | 28.55 | -1.57 | -5.21% | 27.94 | 30.15 | 23618 | 6781.38 | 4.09% |
| 2024-04-15 | 30.20 | 30.12 | -0.57 | -1.86% | 29.59 | 31.20 | 21480 | 6527.05 | 3.72% |
| 2024-04-12 | 31.28 | 30.69 | -0.46 | -1.48% | 30.00 | 31.29 | 26884 | 8198.37 | 4.66% |
| 2024-04-11 | 31.50 | 31.15 | -2.38 | -7.10% | 31.04 | 32.50 | 45169 | 14228.23 | 7.82% |
| 2024-04-10 | 32.71 | 33.53 | 1.37 | 4.26% | 31.88 | 35.38 | 66693 | 22156.73 | 11.55% |
| 2024-04-09 | 31.47 | 32.16 | 0.70 | 2.23% | 30.90 | 32.70 | 28683 | 9195.16 | 4.97% |
| 2024-04-08 | 30.08 | 31.46 | -0.39 | -1.22% | 30.08 | 31.99 | 24225 | 7529.62 | 4.20% |
| 2024-04-03 | 32.00 | 31.85 | -1.18 | -3.57% | 31.32 | 32.79 | 26680 | 8508.95 | 4.62% |
| 2024-04-02 | 31.98 | 33.03 | 0.94 | 2.93% | 31.68 | 33.50 | 34264 | 11169.92 | 5.94% |
| 2024-04-01 | 29.75 | 32.09 | 2.40 | 8.08% | 29.42 | 32.10 | 40271 | 12548.57 | 6.98% |
| 2024-03-29 | 28.30 | 29.69 | 0.97 | 3.38% | 28.30 | 29.86 | 22061 | 6487.36 | 3.82% |
| 2024-03-28 | 27.12 | 28.72 | 1.59 | 5.86% | 26.99 | 29.30 | 22039 | 6215.14 | 3.82% |
| 2024-03-27 | 28.23 | 27.13 | -0.93 | -3.31% | 27.07 | 28.25 | 10319 | 2845.15 | 1.79% |
| 2024-03-26 | 28.10 | 28.06 | -0.11 | -0.39% | 27.50 | 28.54 | 10960 | 3078.75 | 1.90% |
| 2024-03-25 | 28.83 | 28.17 | -1.01 | -3.46% | 28.17 | 29.17 | 9141 | 2624.59 | 1.58% |
| 2024-03-22 | 29.94 | 29.18 | -0.47 | -1.59% | 28.91 | 29.94 | 9870 | 2883.57 | 1.71% |
| 2024-03-21 | 29.93 | 29.65 | -0.25 | -0.84% | 29.35 | 30.15 | 10599 | 3143.95 | 1.84% |
| 2024-03-20 | 30.10 | 29.90 | -0.25 | -0.83% | 29.66 | 30.43 | 18790 | 5628.05 | 3.26% |
| 2024-03-19 | 30.40 | 30.15 | -0.27 | -0.89% | 29.88 | 30.50 | 12479 | 3771.77 | 2.16% |
| 2024-03-18 | 30.32 | 30.42 | -0.29 | -0.94% | 30.01 | 30.77 | 16047 | 4869.78 | 2.78% |
| 2024-03-15 | 30.28 | 30.71 | 0.55 | 1.82% | 29.86 | 30.82 | 12135 | 3669.59 | 2.10% |
| 2024-03-14 | 30.45 | 30.16 | 0.26 | 0.87% | 29.83 | 30.90 | 17460 | 5279.55 | 3.02% |
| 2024-03-13 | 29.90 | 29.90 | -0.02 | -0.07% | 29.70 | 30.29 | 8144 | 2437.58 | 1.41% |
| 2024-03-12 | 29.36 | 29.92 | 0.36 | 1.22% | 29.25 | 30.10 | 13324 | 3963.73 | 2.31% |
| 2024-03-11 | 28.77 | 29.56 | 0.81 | 2.82% | 28.77 | 29.67 | 15206 | 4472.58 | 2.63% |
| 2024-03-08 | 28.80 | 28.75 | 0.10 | 0.35% | 28.50 | 29.18 | 5733 | 1646.65 | 0.99% |
| 2024-03-07 | 29.10 | 28.65 | -0.33 | -1.14% | 28.51 | 29.58 | 13694 | 3981.96 | 2.37% |
| 2024-03-06 | 28.57 | 28.98 | 0.40 | 1.40% | 28.09 | 29.35 | 7967 | 2297.18 | 1.38% |
| 2024-03-05 | 28.42 | 28.58 | -0.41 | -1.41% | 28.00 | 29.28 | 10099 | 2901.73 | 1.75% |
| 2024-03-04 | 29.54 | 28.99 | -1.00 | -3.33% | 28.22 | 29.80 | 26033 | 7495.58 | 4.51% |
| 2024-03-01 | 28.24 | 29.99 | 1.91 | 6.80% | 27.76 | 31.07 | 35664 | 10558.59 | 6.18% |
| 2024-02-29 | 27.10 | 28.08 | 0.65 | 2.37% | 26.96 | 28.42 | 19081 | 5278.44 | 3.31% |
| 2024-02-28 | 29.04 | 27.43 | -1.61 | -5.54% | 27.41 | 30.26 | 24946 | 7257.17 | 4.32% |
| 2024-02-27 | 27.88 | 29.04 | 0.68 | 2.40% | 27.61 | 29.48 | 19087 | 5508.72 | 3.31% |
| 2024-02-26 | 29.08 | 28.36 | 0.97 | 3.54% | 28.21 | 29.99 | 27692 | 8004.60 | 4.80% |
| 2024-02-23 | 27.02 | 27.39 | 0.08 | 0.29% | 26.70 | 27.67 | 13234 | 3607.22 | 2.29% |
| 2024-02-22 | 26.88 | 27.31 | 1.14 | 4.36% | 26.19 | 27.67 | 16762 | 4521.98 | 2.90% |
| 2024-02-21 | 25.30 | 26.17 | 0.83 | 3.28% | 24.48 | 27.18 | 16864 | 4423.34 | 2.92% |
| 2024-02-20 | 24.81 | 25.34 | 0.53 | 2.14% | 24.09 | 25.78 | 17056 | 4273.80 | 2.95% |
| 2024-02-19 | 23.51 | 24.81 | 1.88 | 8.20% | 23.47 | 24.85 | 20503 | 4961.90 | 3.55% |
| 2024-02-08 | 20.60 | 22.93 | 2.32 | 11.26% | 20.21 | 23.16 | 18153 | 3989.53 | 3.14% |
| 2024-02-07 | 21.78 | 20.61 | -1.10 | -5.07% | 20.20 | 22.49 | 17564 | 3742.16 | 3.04% |
| 2024-02-06 | 20.79 | 21.71 | 0.88 | 4.22% | 19.50 | 22.47 | 24984 | 5201.22 | 4.33% |
| 2024-02-05 | 24.26 | 20.83 | -3.51 | -14.42% | 19.91 | 24.50 | 26478 | 5656.77 | 3.29% |
| 2024-02-02 | 25.44 | 24.34 | -1.31 | -5.11% | 23.36 | 26.29 | 13655 | 3361.87 | 1.69% |
| 2024-02-01 | 25.30 | 25.65 | 0.05 | 0.20% | 24.83 | 26.47 | 9887 | 2532.09 | 1.23% |
| 2024-01-31 | 27.55 | 25.60 | -2.39 | -8.54% | 22.39 | 27.96 | 17332 | 4548.97 | 2.15% |
| 2024-01-30 | 28.80 | 27.99 | -0.85 | -2.95% | 27.17 | 28.80 | 13454 | 3756.20 | 1.67% |
| 2024-01-29 | 29.60 | 28.84 | -0.31 | -1.06% | 28.76 | 30.75 | 13297 | 3946.67 | 1.65% |