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 | 32.16 | 32.02 | -0.10 | -0.31% | 31.72 | 32.21 | 62861 | 20115.84 | 1.16% |
| 2024-05-07 | 31.82 | 32.23 | 0.40 | 1.26% | 31.65 | 32.29 | 74045 | 23741.84 | 1.36% |
| 2024-05-06 | 31.92 | 31.83 | 0.43 | 1.37% | 31.63 | 32.16 | 81908 | 26115.76 | 1.51% |
| 2024-04-30 | 31.15 | 31.40 | 0.17 | 0.54% | 31.08 | 31.65 | 65855 | 20704.96 | 1.21% |
| 2024-04-29 | 30.40 | 31.23 | 0.95 | 3.14% | 30.21 | 31.40 | 90416 | 28038.70 | 1.67% |
| 2024-04-26 | 29.89 | 30.28 | 0.53 | 1.78% | 29.64 | 30.38 | 62104 | 18676.86 | 1.14% |
| 2024-04-25 | 29.70 | 29.75 | -0.06 | -0.20% | 29.56 | 30.12 | 38459 | 11458.24 | 0.71% |
| 2024-04-24 | 30.29 | 29.81 | -0.23 | -0.77% | 29.61 | 30.30 | 50096 | 14925.91 | 0.92% |
| 2024-04-23 | 30.50 | 30.04 | -0.50 | -1.64% | 29.98 | 30.74 | 52318 | 15786.90 | 0.96% |
| 2024-04-22 | 29.94 | 30.54 | 0.62 | 2.07% | 29.88 | 30.76 | 63980 | 19478.83 | 1.18% |
| 2024-04-19 | 30.05 | 29.92 | -0.33 | -1.09% | 29.80 | 30.17 | 43330 | 12986.52 | 0.80% |
| 2024-04-18 | 30.09 | 30.25 | -0.01 | -0.03% | 29.83 | 30.69 | 54147 | 16421.66 | 1.00% |
| 2024-04-17 | 29.44 | 30.26 | 0.88 | 3.00% | 29.44 | 30.28 | 63395 | 18969.53 | 1.17% |
| 2024-04-16 | 29.75 | 29.38 | -0.58 | -1.94% | 29.30 | 29.98 | 60209 | 17832.52 | 1.11% |
| 2024-04-15 | 29.52 | 29.96 | 0.42 | 1.42% | 29.38 | 30.35 | 70097 | 20995.45 | 1.29% |
| 2024-04-12 | 30.21 | 29.54 | -0.86 | -2.83% | 29.52 | 30.51 | 67871 | 20270.56 | 1.25% |
| 2024-04-11 | 30.35 | 30.40 | -0.26 | -0.85% | 30.32 | 31.31 | 51955 | 15825.95 | 0.96% |
| 2024-04-10 | 30.90 | 30.66 | -0.30 | -0.97% | 30.51 | 30.99 | 49314 | 15154.93 | 0.91% |
| 2024-04-09 | 30.92 | 30.96 | -0.05 | -0.16% | 30.62 | 31.13 | 50060 | 15445.04 | 0.92% |
| 2024-04-08 | 30.91 | 31.01 | -0.05 | -0.16% | 30.50 | 31.18 | 62324 | 19241.06 | 1.15% |
| 2024-04-03 | 30.82 | 31.06 | 0.20 | 0.65% | 30.61 | 31.09 | 47028 | 14529.71 | 0.87% |
| 2024-04-02 | 31.00 | 30.86 | -0.27 | -0.87% | 30.82 | 31.11 | 37556 | 11619.39 | 0.69% |
| 2024-04-01 | 30.26 | 31.13 | 0.96 | 3.18% | 30.25 | 31.30 | 63932 | 19801.03 | 1.18% |
| 2024-03-29 | 30.14 | 30.17 | -0.01 | -0.03% | 29.96 | 30.36 | 35948 | 10827.25 | 0.66% |
| 2024-03-28 | 30.16 | 30.18 | 0.05 | 0.17% | 29.76 | 30.48 | 58777 | 17713.86 | 1.08% |
| 2024-03-27 | 30.40 | 30.13 | -0.40 | -1.31% | 30.12 | 30.60 | 49354 | 14992.56 | 0.91% |
| 2024-03-26 | 30.61 | 30.53 | 0.01 | 0.03% | 30.25 | 30.92 | 58035 | 17724.05 | 1.07% |
| 2024-03-25 | 31.16 | 30.52 | -0.65 | -2.09% | 30.44 | 31.16 | 60826 | 18674.87 | 1.12% |
| 2024-03-22 | 32.16 | 31.17 | -0.89 | -2.78% | 31.11 | 32.17 | 72616 | 22815.55 | 1.34% |
| 2024-03-21 | 32.10 | 32.06 | 0.04 | 0.12% | 31.68 | 32.37 | 65403 | 20955.49 | 1.21% |
| 2024-03-20 | 31.91 | 32.02 | 0.16 | 0.50% | 31.74 | 32.10 | 40019 | 12784.02 | 0.74% |
| 2024-03-19 | 31.90 | 31.86 | -0.25 | -0.78% | 31.81 | 32.10 | 41541 | 13268.76 | 0.77% |
| 2024-03-18 | 32.00 | 32.11 | 0.22 | 0.69% | 31.74 | 32.19 | 53649 | 17155.57 | 0.99% |
| 2024-03-15 | 31.51 | 31.89 | 0.21 | 0.66% | 31.43 | 31.91 | 54759 | 17328.78 | 1.01% |
| 2024-03-14 | 32.09 | 31.68 | -0.54 | -1.68% | 31.65 | 32.31 | 51086 | 16303.80 | 0.94% |
| 2024-03-13 | 32.50 | 32.22 | -0.38 | -1.17% | 32.01 | 32.56 | 67434 | 21717.57 | 1.24% |
| 2024-03-12 | 31.91 | 32.60 | 0.67 | 2.10% | 31.84 | 32.74 | 95806 | 31036.01 | 1.77% |
| 2024-03-11 | 31.28 | 31.93 | 0.73 | 2.34% | 31.28 | 31.95 | 66765 | 21183.47 | 1.23% |
| 2024-03-08 | 31.41 | 31.20 | -0.25 | -0.79% | 31.02 | 31.64 | 46717 | 14581.17 | 0.86% |
| 2024-03-07 | 31.72 | 31.45 | -0.36 | -1.13% | 31.42 | 31.98 | 60021 | 19031.90 | 1.11% |
| 2024-03-06 | 32.20 | 31.81 | -0.57 | -1.76% | 31.78 | 32.48 | 64770 | 20705.10 | 1.19% |
| 2024-03-05 | 31.38 | 32.38 | 0.73 | 2.31% | 31.33 | 32.47 | 104751 | 33628.61 | 1.93% |
| 2024-03-04 | 31.99 | 31.65 | -0.48 | -1.49% | 31.42 | 32.03 | 68856 | 21815.78 | 1.27% |
| 2024-03-01 | 32.29 | 32.13 | -0.21 | -0.65% | 31.96 | 32.33 | 58356 | 18751.71 | 1.08% |
| 2024-02-29 | 31.55 | 32.34 | 0.54 | 1.70% | 31.52 | 32.34 | 78642 | 25208.70 | 1.45% |
| 2024-02-28 | 31.93 | 31.80 | -0.15 | -0.47% | 31.80 | 32.64 | 101642 | 32717.47 | 1.87% |
| 2024-02-27 | 31.59 | 31.95 | 0.24 | 0.76% | 31.51 | 31.98 | 58711 | 18613.57 | 1.08% |
| 2024-02-26 | 31.80 | 31.71 | -0.24 | -0.75% | 31.62 | 32.05 | 55932 | 17800.85 | 1.03% |
| 2024-02-23 | 32.08 | 31.95 | -0.23 | -0.71% | 31.68 | 32.08 | 65517 | 20870.15 | 1.21% |
| 2024-02-22 | 32.11 | 32.18 | -0.15 | -0.46% | 31.74 | 32.25 | 76405 | 24450.91 | 1.41% |
| 2024-02-21 | 31.70 | 32.33 | 0.54 | 1.70% | 31.53 | 32.68 | 75990 | 24551.53 | 1.40% |
| 2024-02-20 | 31.78 | 31.79 | -0.02 | -0.06% | 31.55 | 31.92 | 48031 | 15235.87 | 0.89% |
| 2024-02-19 | 32.12 | 31.81 | -0.17 | -0.53% | 31.55 | 32.12 | 94447 | 30021.72 | 1.74% |
| 2024-02-08 | 31.55 | 31.98 | 0.48 | 1.52% | 31.27 | 32.00 | 100053 | 31711.36 | 1.84% |
| 2024-02-07 | 31.23 | 31.50 | 0.15 | 0.48% | 30.92 | 31.65 | 115064 | 36065.82 | 2.12% |
| 2024-02-06 | 29.19 | 31.35 | 1.75 | 5.91% | 28.99 | 31.37 | 129213 | 39601.46 | 2.38% |
| 2024-02-05 | 29.31 | 29.60 | 0.30 | 1.02% | 27.90 | 30.18 | 117195 | 34138.40 | 2.16% |
| 2024-02-02 | 29.81 | 29.30 | -0.50 | -1.68% | 28.40 | 30.35 | 78648 | 23147.67 | 1.45% |
| 2024-02-01 | 29.50 | 29.80 | 0.23 | 0.78% | 29.30 | 30.30 | 58650 | 17498.21 | 1.08% |
| 2024-01-31 | 30.00 | 29.57 | -0.49 | -1.63% | 29.26 | 30.15 | 65250 | 19372.02 | 1.20% |
| 2024-01-30 | 30.30 | 30.06 | -0.42 | -1.38% | 30.05 | 30.66 | 39092 | 11860.49 | 0.72% |