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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 30.01 | 30.70 | 0.70 | 2.33% | 29.85 | 30.88 | 31902 | 9694.15 | 3.20% |
| 2024-05-09 | 29.33 | 30.00 | 0.60 | 2.04% | 29.33 | 30.15 | 18990 | 5658.98 | 1.91% |
| 2024-05-08 | 29.85 | 29.40 | -0.37 | -1.24% | 29.30 | 30.10 | 23029 | 6837.70 | 2.31% |
| 2024-05-07 | 29.80 | 29.77 | -0.01 | -0.03% | 29.21 | 29.80 | 26133 | 7717.83 | 2.62% |
| 2024-05-06 | 28.40 | 29.78 | 1.70 | 6.05% | 28.22 | 29.99 | 52135 | 15287.40 | 5.23% |
| 2024-04-30 | 27.71 | 28.08 | 0.28 | 1.01% | 27.26 | 28.78 | 42926 | 12062.32 | 4.31% |
| 2024-04-29 | 26.51 | 27.80 | -0.25 | -0.89% | 25.89 | 27.84 | 53369 | 14435.58 | 5.36% |
| 2024-04-26 | 28.10 | 28.05 | -0.27 | -0.95% | 27.95 | 28.62 | 35116 | 9908.56 | 3.52% |
| 2024-04-25 | 28.37 | 28.32 | -0.22 | -0.77% | 27.95 | 28.80 | 23017 | 6526.93 | 2.31% |
| 2024-04-24 | 29.00 | 28.54 | -0.70 | -2.39% | 27.55 | 29.22 | 35954 | 10138.36 | 3.61% |
| 2024-04-23 | 29.74 | 29.24 | -0.90 | -2.99% | 29.03 | 30.00 | 37373 | 11027.82 | 3.75% |
| 2024-04-22 | 30.00 | 30.14 | -0.43 | -1.41% | 29.75 | 31.51 | 53850 | 16522.52 | 5.40% |
| 2024-04-19 | 30.30 | 30.57 | -0.20 | -0.65% | 29.66 | 31.00 | 46998 | 14209.68 | 4.72% |
| 2024-04-18 | 30.78 | 30.77 | -1.06 | -3.33% | 30.41 | 31.72 | 63890 | 19795.28 | 6.41% |
| 2024-04-17 | 29.30 | 31.83 | 1.54 | 5.08% | 29.00 | 32.97 | 99678 | 30919.57 | 10.00% |
| 2024-04-16 | 27.00 | 30.29 | 2.90 | 10.59% | 25.11 | 30.75 | 86678 | 24823.32 | 8.70% |
| 2024-04-15 | 28.31 | 27.39 | -1.71 | -5.88% | 26.62 | 29.53 | 44455 | 12479.74 | 4.46% |
| 2024-04-12 | 28.70 | 29.10 | 1.83 | 6.71% | 28.30 | 30.20 | 56552 | 16571.94 | 5.68% |
| 2024-04-11 | 27.24 | 27.27 | -0.38 | -1.37% | 27.24 | 27.83 | 8132 | 2235.03 | 0.82% |
| 2024-04-10 | 28.10 | 27.65 | -0.91 | -3.19% | 27.26 | 28.20 | 14022 | 3883.70 | 1.41% |
| 2024-04-09 | 27.71 | 28.56 | 0.84 | 3.03% | 27.63 | 29.20 | 12396 | 3521.39 | 1.24% |
| 2024-04-08 | 28.53 | 27.72 | -0.91 | -3.18% | 27.66 | 28.64 | 9855 | 2757.13 | 0.99% |
| 2024-04-03 | 28.94 | 28.63 | -0.32 | -1.11% | 28.35 | 29.19 | 8561 | 2454.03 | 0.86% |
| 2024-04-02 | 29.10 | 28.95 | -0.25 | -0.86% | 28.74 | 29.25 | 9484 | 2743.45 | 0.95% |
| 2024-04-01 | 28.02 | 29.20 | 1.10 | 3.91% | 28.02 | 29.20 | 15920 | 4586.04 | 1.60% |
| 2024-03-29 | 27.84 | 28.10 | 0.14 | 0.50% | 27.82 | 28.38 | 9295 | 2605.17 | 0.93% |
| 2024-03-28 | 27.30 | 27.96 | 0.57 | 2.08% | 27.30 | 28.33 | 14452 | 4033.70 | 1.45% |
| 2024-03-27 | 28.65 | 27.39 | -0.98 | -3.45% | 27.34 | 28.84 | 15181 | 4276.13 | 1.52% |
| 2024-03-26 | 28.73 | 28.37 | -0.59 | -2.04% | 27.82 | 29.18 | 21044 | 5975.94 | 2.11% |
| 2024-03-25 | 29.00 | 28.96 | -0.38 | -1.30% | 28.93 | 30.49 | 23432 | 6987.32 | 2.35% |
| 2024-03-22 | 30.23 | 29.34 | -0.80 | -2.65% | 29.23 | 30.26 | 19582 | 5796.39 | 1.97% |
| 2024-03-21 | 30.57 | 30.14 | -0.34 | -1.12% | 29.80 | 30.66 | 18271 | 5522.34 | 1.83% |
| 2024-03-20 | 30.18 | 30.48 | 0.08 | 0.26% | 30.15 | 30.56 | 15845 | 4818.10 | 1.59% |
| 2024-03-19 | 30.79 | 30.40 | -0.46 | -1.49% | 30.30 | 30.80 | 20305 | 6190.59 | 2.04% |
| 2024-03-18 | 30.98 | 30.86 | -0.26 | -0.84% | 30.24 | 31.19 | 37076 | 11339.79 | 3.72% |
| 2024-03-15 | 30.71 | 31.12 | 0.07 | 0.23% | 30.18 | 31.17 | 28390 | 8686.68 | 2.85% |
| 2024-03-14 | 30.41 | 31.05 | 0.27 | 0.88% | 29.92 | 31.68 | 41056 | 12639.63 | 4.12% |
| 2024-03-13 | 29.97 | 30.78 | 0.78 | 2.60% | 29.65 | 31.18 | 41104 | 12538.15 | 4.12% |
| 2024-03-12 | 29.36 | 30.00 | 0.66 | 2.25% | 29.20 | 30.14 | 23035 | 6857.22 | 2.31% |
| 2024-03-11 | 29.16 | 29.34 | -0.01 | -0.03% | 28.80 | 29.42 | 18797 | 5474.57 | 1.89% |
| 2024-03-08 | 29.28 | 29.35 | 0.07 | 0.24% | 28.72 | 29.49 | 15934 | 4639.51 | 1.60% |
| 2024-03-07 | 29.45 | 29.28 | 0.07 | 0.24% | 29.23 | 30.15 | 21554 | 6405.24 | 2.16% |
| 2024-03-06 | 28.89 | 29.21 | 0.04 | 0.14% | 28.71 | 29.60 | 18853 | 5489.05 | 1.89% |
| 2024-03-05 | 29.40 | 29.17 | -0.62 | -2.08% | 28.87 | 30.49 | 29352 | 8675.44 | 2.95% |
| 2024-03-04 | 30.15 | 29.79 | -0.11 | -0.37% | 29.22 | 30.48 | 16678 | 4976.73 | 1.67% |
| 2024-03-01 | 29.50 | 29.90 | 0.37 | 1.25% | 29.13 | 30.18 | 23197 | 6921.07 | 2.33% |
| 2024-02-29 | 28.30 | 29.53 | 1.33 | 4.72% | 28.15 | 29.63 | 32014 | 9302.03 | 3.21% |
| 2024-02-28 | 31.30 | 28.20 | -3.18 | -10.13% | 28.10 | 32.00 | 49212 | 14851.00 | 4.94% |
| 2024-02-27 | 30.40 | 31.38 | 0.70 | 2.28% | 29.80 | 31.75 | 40118 | 12371.60 | 4.03% |
| 2024-02-26 | 29.95 | 30.68 | 0.73 | 2.44% | 29.05 | 31.50 | 42463 | 12773.42 | 4.26% |
| 2024-02-23 | 27.92 | 29.95 | 1.95 | 6.96% | 27.43 | 30.91 | 49795 | 14406.54 | 5.00% |
| 2024-02-22 | 26.57 | 28.00 | 1.44 | 5.42% | 26.31 | 28.10 | 32909 | 8981.57 | 3.30% |
| 2024-02-21 | 25.85 | 26.56 | 0.46 | 1.76% | 25.67 | 27.49 | 24358 | 6526.46 | 2.44% |
| 2024-02-20 | 25.93 | 26.10 | 0.17 | 0.66% | 25.31 | 26.27 | 22121 | 5720.49 | 2.22% |
| 2024-02-19 | 25.58 | 25.93 | 0.90 | 3.60% | 25.20 | 26.58 | 33012 | 8543.42 | 3.31% |
| 2024-02-08 | 23.19 | 25.03 | 2.24 | 9.83% | 23.10 | 25.30 | 33199 | 8050.35 | 3.33% |
| 2024-02-07 | 24.00 | 22.79 | -1.21 | -5.04% | 22.32 | 24.76 | 33586 | 7934.00 | 3.37% |
| 2024-02-06 | 23.72 | 24.00 | 0.20 | 0.84% | 21.63 | 24.94 | 37306 | 8542.15 | 3.74% |
| 2024-02-05 | 25.59 | 23.80 | -1.97 | -7.64% | 22.69 | 25.59 | 32998 | 7808.09 | 3.31% |
| 2024-02-02 | 27.20 | 25.77 | -1.32 | -4.87% | 24.48 | 27.75 | 22520 | 5870.32 | 2.26% |
| 2024-02-01 | 27.62 | 27.09 | -0.73 | -2.62% | 26.35 | 27.90 | 21096 | 5737.70 | 2.12% |