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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 31.50 | 31.75 | 0.12 | 0.38% | 31.44 | 31.95 | 3004 | 954.67 | 1.21% |
| 2024-05-15 | 31.24 | 31.63 | 0.22 | 0.70% | 31.11 | 31.96 | 3533 | 1118.54 | 1.42% |
| 2024-05-14 | 30.74 | 31.41 | 0.67 | 2.18% | 30.73 | 31.63 | 5578 | 1744.68 | 2.25% |
| 2024-05-13 | 31.48 | 30.74 | -1.15 | -3.61% | 30.56 | 31.64 | 7857 | 2428.79 | 3.16% |
| 2024-05-10 | 32.45 | 31.89 | -0.56 | -1.73% | 31.72 | 32.91 | 4769 | 1531.66 | 1.92% |
| 2024-05-09 | 32.08 | 32.45 | 0.45 | 1.41% | 31.72 | 32.68 | 6983 | 2259.80 | 2.81% |
| 2024-05-08 | 32.57 | 32.00 | -0.73 | -2.23% | 31.90 | 32.97 | 8669 | 2794.60 | 3.49% |
| 2024-05-07 | 32.64 | 32.73 | -0.22 | -0.67% | 32.37 | 33.15 | 8569 | 2797.27 | 3.45% |
| 2024-05-06 | 32.95 | 32.95 | 0.47 | 1.45% | 32.15 | 33.09 | 12458 | 4063.99 | 5.02% |
| 2024-04-30 | 31.50 | 32.48 | 0.86 | 2.72% | 31.15 | 32.92 | 12942 | 4192.30 | 5.21% |
| 2024-04-29 | 29.95 | 31.62 | 1.80 | 6.04% | 29.56 | 31.74 | 11746 | 3625.95 | 4.73% |
| 2024-04-26 | 28.98 | 29.82 | 1.01 | 3.51% | 28.48 | 29.84 | 12451 | 3669.67 | 5.02% |
| 2024-04-25 | 28.60 | 28.81 | -0.04 | -0.14% | 28.58 | 29.49 | 10178 | 2948.92 | 4.10% |
| 2024-04-24 | 28.77 | 28.85 | 1.90 | 7.05% | 28.27 | 29.38 | 17731 | 5096.16 | 7.14% |
| 2024-04-23 | 25.80 | 26.95 | 0.89 | 3.42% | 25.80 | 27.16 | 8383 | 2236.85 | 3.38% |
| 2024-04-22 | 26.21 | 26.06 | -0.34 | -1.29% | 25.28 | 26.71 | 8894 | 2311.06 | 3.58% |
| 2024-04-19 | 26.63 | 26.40 | 0.09 | 0.34% | 26.20 | 28.05 | 9361 | 2510.88 | 3.77% |
| 2024-04-18 | 26.35 | 26.31 | -0.21 | -0.79% | 25.60 | 26.96 | 7456 | 1964.49 | 3.00% |
| 2024-04-17 | 25.13 | 26.52 | 1.96 | 7.98% | 25.05 | 26.58 | 10120 | 2644.63 | 4.08% |
| 2024-04-16 | 27.50 | 24.56 | -3.36 | -12.03% | 24.56 | 27.65 | 11828 | 3029.84 | 4.76% |
| 2024-04-15 | 30.22 | 27.92 | -2.33 | -7.70% | 27.21 | 30.40 | 15001 | 4294.08 | 6.04% |
| 2024-04-12 | 29.55 | 30.25 | 0.67 | 2.27% | 28.84 | 31.25 | 15301 | 4597.74 | 6.16% |
| 2024-04-11 | 29.31 | 29.58 | 0.08 | 0.27% | 29.05 | 30.35 | 8180 | 2446.06 | 3.29% |
| 2024-04-10 | 30.55 | 29.50 | -1.23 | -4.00% | 29.39 | 31.08 | 11162 | 3359.13 | 4.50% |
| 2024-04-09 | 31.19 | 30.73 | -0.77 | -2.44% | 29.89 | 31.20 | 15221 | 4653.22 | 6.13% |
| 2024-04-08 | 32.65 | 31.50 | -1.54 | -4.66% | 31.15 | 34.65 | 21121 | 6860.46 | 8.51% |
| 2024-04-03 | 31.53 | 33.04 | 0.54 | 1.66% | 30.93 | 33.49 | 23834 | 7679.79 | 9.60% |
| 2024-04-02 | 30.39 | 32.50 | 2.15 | 7.08% | 30.03 | 33.52 | 28753 | 9089.01 | 11.58% |
| 2024-04-01 | 29.40 | 30.35 | 1.12 | 3.83% | 29.02 | 30.98 | 20771 | 6239.33 | 8.37% |
| 2024-03-29 | 28.78 | 29.23 | -0.84 | -2.79% | 28.70 | 29.95 | 17940 | 5239.85 | 7.23% |
| 2024-03-28 | 27.01 | 30.07 | 1.05 | 3.62% | 26.46 | 30.61 | 30691 | 8601.19 | 12.36% |
| 2024-03-27 | 26.55 | 29.02 | 2.47 | 9.30% | 26.50 | 31.86 | 30682 | 9264.51 | 12.36% |
| 2024-03-26 | 26.28 | 26.55 | 0.20 | 0.76% | 26.12 | 26.80 | 3098 | 818.47 | 1.25% |
| 2024-03-25 | 27.08 | 26.35 | -0.84 | -3.09% | 26.31 | 27.14 | 3709 | 989.27 | 1.49% |
| 2024-03-22 | 27.57 | 27.19 | -0.63 | -2.26% | 27.05 | 27.85 | 4748 | 1298.51 | 1.91% |
| 2024-03-21 | 27.90 | 27.82 | 0.01 | 0.04% | 27.34 | 28.15 | 4716 | 1308.95 | 1.90% |
| 2024-03-20 | 27.69 | 27.81 | 0.11 | 0.40% | 27.31 | 27.84 | 4537 | 1255.99 | 1.83% |
| 2024-03-19 | 28.31 | 27.70 | 0.07 | 0.25% | 27.62 | 28.31 | 7635 | 2133.53 | 3.08% |
| 2024-03-18 | 27.11 | 27.63 | 0.52 | 1.92% | 27.11 | 27.63 | 5087 | 1393.09 | 2.05% |
| 2024-03-15 | 26.82 | 27.11 | 0.29 | 1.08% | 26.75 | 27.20 | 4122 | 1113.83 | 1.66% |
| 2024-03-14 | 26.83 | 26.82 | -0.02 | -0.07% | 26.40 | 27.11 | 4434 | 1189.44 | 1.79% |
| 2024-03-13 | 27.30 | 26.84 | -0.45 | -1.65% | 26.73 | 27.37 | 5742 | 1547.40 | 2.31% |
| 2024-03-12 | 26.69 | 27.29 | 0.59 | 2.21% | 26.51 | 27.29 | 5865 | 1585.63 | 2.36% |
| 2024-03-11 | 26.08 | 26.70 | 0.61 | 2.34% | 25.86 | 26.72 | 5432 | 1433.66 | 2.19% |
| 2024-03-08 | 25.80 | 26.09 | 0.36 | 1.40% | 25.42 | 26.30 | 7921 | 2049.12 | 3.19% |
| 2024-03-07 | 26.06 | 25.73 | -0.35 | -1.34% | 25.71 | 26.49 | 4060 | 1060.56 | 1.64% |
| 2024-03-06 | 25.44 | 26.08 | 0.47 | 1.84% | 25.44 | 26.18 | 3394 | 878.35 | 1.37% |
| 2024-03-05 | 26.30 | 25.61 | -0.69 | -2.62% | 25.54 | 26.40 | 3630 | 939.74 | 1.46% |
| 2024-03-04 | 26.89 | 26.30 | -0.60 | -2.23% | 26.06 | 27.09 | 5029 | 1328.75 | 2.03% |
| 2024-03-01 | 26.81 | 26.90 | 0.00 | 0.00% | 26.45 | 27.06 | 5016 | 1343.50 | 2.02% |
| 2024-02-29 | 25.80 | 26.90 | 0.80 | 3.07% | 25.80 | 26.96 | 6567 | 1742.41 | 2.65% |
| 2024-02-28 | 28.09 | 26.10 | -1.87 | -6.69% | 26.04 | 28.56 | 11554 | 3159.12 | 4.65% |
| 2024-02-27 | 27.69 | 27.97 | 0.51 | 1.86% | 27.14 | 27.97 | 7523 | 2081.02 | 3.03% |
| 2024-02-26 | 27.15 | 27.46 | 0.31 | 1.14% | 26.90 | 27.74 | 10516 | 2872.55 | 4.24% |
| 2024-02-23 | 26.88 | 27.15 | 0.03 | 0.11% | 26.55 | 27.20 | 11507 | 3100.16 | 4.64% |
| 2024-02-22 | 27.00 | 27.12 | -0.25 | -0.91% | 26.14 | 27.30 | 17976 | 4784.79 | 7.24% |
| 2024-02-21 | 25.20 | 27.37 | 2.53 | 10.19% | 25.20 | 29.20 | 16512 | 4565.68 | 6.65% |
| 2024-02-20 | 24.60 | 24.84 | 0.28 | 1.14% | 24.11 | 24.92 | 3200 | 785.03 | 1.29% |
| 2024-02-19 | 23.90 | 24.56 | 0.66 | 2.76% | 23.90 | 25.08 | 6238 | 1536.74 | 2.51% |
| 2024-02-08 | 22.13 | 23.90 | 1.75 | 7.90% | 22.13 | 23.98 | 8879 | 2063.82 | 3.58% |
| 2024-02-07 | 22.93 | 22.15 | -0.87 | -3.78% | 22.06 | 23.60 | 6972 | 1574.44 | 2.81% |