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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 34.97 | 34.15 | -2.74 | -7.43% | 33.68 | 35.90 | 60491 | 20912.00 | 14.66% |
| 2024-05-08 | 34.48 | 36.89 | 4.55 | 14.07% | 34.47 | 38.30 | 77728 | 28147.23 | 18.83% |
| 2024-05-07 | 31.62 | 32.34 | 0.76 | 2.41% | 31.40 | 33.57 | 22243 | 7185.67 | 5.39% |
| 2024-05-06 | 31.80 | 31.58 | 0.97 | 3.17% | 30.78 | 32.28 | 22221 | 7020.58 | 5.38% |
| 2024-04-30 | 30.01 | 30.61 | 0.91 | 3.06% | 29.74 | 30.99 | 13355 | 4046.47 | 3.24% |
| 2024-04-29 | 29.10 | 29.70 | 0.62 | 2.13% | 29.09 | 29.88 | 7892 | 2332.56 | 1.91% |
| 2024-04-26 | 28.73 | 29.08 | 0.29 | 1.01% | 28.38 | 29.10 | 4477 | 1293.22 | 1.08% |
| 2024-04-25 | 28.37 | 28.79 | 0.39 | 1.37% | 28.37 | 28.99 | 4149 | 1194.62 | 1.01% |
| 2024-04-24 | 27.91 | 28.40 | 0.45 | 1.61% | 27.89 | 28.48 | 3706 | 1046.58 | 0.90% |
| 2024-04-23 | 27.67 | 27.95 | 0.08 | 0.29% | 27.63 | 28.26 | 3804 | 1062.33 | 0.92% |
| 2024-04-22 | 27.57 | 27.87 | 0.22 | 0.80% | 27.21 | 28.12 | 3939 | 1092.79 | 0.95% |
| 2024-04-19 | 27.51 | 27.65 | 0.00 | 0.00% | 27.30 | 27.93 | 3441 | 950.75 | 0.83% |
| 2024-04-18 | 28.00 | 27.65 | -0.34 | -1.21% | 27.61 | 28.14 | 3976 | 1108.20 | 0.96% |
| 2024-04-17 | 26.81 | 27.99 | 1.34 | 5.03% | 26.71 | 28.15 | 5170 | 1435.43 | 1.25% |
| 2024-04-16 | 27.82 | 26.65 | -1.28 | -4.58% | 26.60 | 27.94 | 6150 | 1656.75 | 1.49% |
| 2024-04-15 | 29.05 | 27.93 | -1.22 | -4.19% | 27.58 | 29.64 | 7792 | 2199.41 | 1.89% |
| 2024-04-12 | 29.54 | 29.15 | -0.38 | -1.29% | 29.15 | 30.00 | 3740 | 1103.98 | 0.91% |
| 2024-04-11 | 29.50 | 29.53 | 0.04 | 0.14% | 29.10 | 30.19 | 4288 | 1278.64 | 1.04% |
| 2024-04-10 | 30.61 | 29.49 | -1.23 | -4.00% | 29.36 | 30.73 | 6055 | 1809.58 | 1.47% |
| 2024-04-09 | 29.87 | 30.72 | 1.24 | 4.21% | 29.50 | 30.79 | 7287 | 2211.72 | 1.77% |
| 2024-04-08 | 30.70 | 29.48 | -1.32 | -4.29% | 29.47 | 30.70 | 6316 | 1888.78 | 1.53% |
| 2024-04-03 | 31.88 | 30.80 | -0.43 | -1.38% | 30.60 | 31.88 | 6834 | 2116.96 | 1.66% |
| 2024-04-02 | 31.02 | 31.23 | 0.05 | 0.16% | 30.80 | 31.40 | 5215 | 1623.67 | 1.26% |
| 2024-04-01 | 30.38 | 31.18 | 1.04 | 3.45% | 30.20 | 31.20 | 6944 | 2137.69 | 1.68% |
| 2024-03-29 | 29.90 | 30.14 | 0.16 | 0.53% | 29.86 | 30.36 | 4065 | 1221.45 | 0.99% |
| 2024-03-28 | 29.70 | 29.98 | 0.08 | 0.27% | 29.27 | 30.49 | 6019 | 1806.95 | 1.46% |
| 2024-03-27 | 30.20 | 29.90 | -0.30 | -0.99% | 29.80 | 30.70 | 6149 | 1859.42 | 1.49% |
| 2024-03-26 | 30.40 | 30.20 | -0.60 | -1.95% | 29.84 | 30.73 | 7788 | 2354.89 | 1.89% |
| 2024-03-25 | 31.08 | 30.80 | -0.14 | -0.45% | 30.42 | 32.32 | 14331 | 4518.37 | 3.47% |
| 2024-03-22 | 31.89 | 30.94 | -0.77 | -2.43% | 30.86 | 31.90 | 8639 | 2709.19 | 2.09% |
| 2024-03-21 | 32.00 | 31.71 | -0.19 | -0.60% | 31.33 | 32.15 | 8289 | 2631.99 | 2.01% |
| 2024-03-20 | 31.38 | 31.90 | 0.51 | 1.62% | 31.29 | 32.18 | 9035 | 2872.64 | 2.19% |
| 2024-03-19 | 31.68 | 31.39 | -0.36 | -1.13% | 31.33 | 31.92 | 9782 | 3093.98 | 2.37% |
| 2024-03-18 | 30.92 | 31.75 | 0.66 | 2.12% | 30.92 | 31.75 | 12417 | 3903.47 | 3.01% |
| 2024-03-15 | 30.84 | 31.09 | 0.21 | 0.68% | 30.56 | 31.44 | 9017 | 2799.04 | 2.18% |
| 2024-03-14 | 31.70 | 30.88 | 0.04 | 0.13% | 30.50 | 32.29 | 13496 | 4243.65 | 3.27% |
| 2024-03-13 | 31.00 | 30.84 | -0.31 | -1.00% | 30.50 | 31.14 | 9780 | 3013.34 | 2.37% |
| 2024-03-12 | 30.50 | 31.15 | 0.82 | 2.70% | 30.50 | 31.54 | 12489 | 3875.17 | 3.03% |
| 2024-03-11 | 29.85 | 30.33 | 0.18 | 0.60% | 29.81 | 30.45 | 9432 | 2847.22 | 2.29% |
| 2024-03-08 | 29.90 | 30.15 | 0.39 | 1.31% | 29.90 | 30.77 | 9053 | 2747.18 | 2.19% |
| 2024-03-07 | 30.08 | 29.76 | -0.32 | -1.06% | 29.70 | 30.45 | 7006 | 2106.39 | 1.70% |
| 2024-03-06 | 29.61 | 30.08 | 0.09 | 0.30% | 29.60 | 30.33 | 7429 | 2223.75 | 1.80% |
| 2024-03-05 | 30.91 | 29.99 | -1.16 | -3.72% | 29.93 | 30.91 | 11512 | 3482.69 | 2.79% |
| 2024-03-04 | 30.87 | 31.15 | 0.27 | 0.87% | 30.50 | 31.70 | 13545 | 4209.78 | 3.28% |
| 2024-03-01 | 30.72 | 30.88 | -0.14 | -0.45% | 30.19 | 31.71 | 16973 | 5214.90 | 4.11% |
| 2024-02-29 | 29.06 | 31.02 | 0.63 | 2.07% | 28.73 | 31.06 | 26514 | 7973.98 | 6.42% |
| 2024-02-28 | 34.06 | 30.39 | -1.79 | -5.56% | 30.39 | 35.50 | 41925 | 14164.83 | 10.16% |
| 2024-02-27 | 31.33 | 32.18 | 0.38 | 1.19% | 30.67 | 32.89 | 22903 | 7269.20 | 5.55% |
| 2024-02-26 | 30.15 | 31.80 | 1.48 | 4.88% | 30.05 | 33.00 | 23139 | 7236.90 | 5.61% |
| 2024-02-23 | 30.14 | 30.32 | -0.13 | -0.43% | 29.70 | 30.42 | 17518 | 5266.56 | 4.24% |
| 2024-02-22 | 28.60 | 30.45 | 1.73 | 6.02% | 28.40 | 31.60 | 23357 | 7062.19 | 5.66% |
| 2024-02-21 | 28.20 | 28.72 | -0.06 | -0.21% | 27.66 | 29.30 | 16708 | 4770.52 | 4.05% |
| 2024-02-20 | 27.76 | 28.78 | 1.25 | 4.54% | 27.05 | 30.99 | 18480 | 5387.13 | 4.48% |
| 2024-02-19 | 26.68 | 27.53 | 0.88 | 3.30% | 26.68 | 28.02 | 10148 | 2792.61 | 2.46% |
| 2024-02-08 | 24.00 | 26.65 | 2.67 | 11.13% | 23.58 | 26.75 | 13810 | 3490.03 | 3.35% |
| 2024-02-07 | 25.34 | 23.98 | -1.21 | -4.80% | 23.83 | 25.46 | 10161 | 2505.23 | 2.46% |
| 2024-02-06 | 24.48 | 25.19 | 0.89 | 3.66% | 22.81 | 25.86 | 12185 | 2959.35 | 2.95% |
| 2024-02-05 | 26.50 | 24.30 | -2.51 | -9.36% | 23.53 | 26.74 | 12004 | 2982.80 | 2.91% |
| 2024-02-02 | 28.41 | 26.81 | -1.60 | -5.63% | 25.85 | 28.99 | 11132 | 3051.57 | 2.70% |
| 2024-02-01 | 28.58 | 28.41 | -0.10 | -0.35% | 28.20 | 29.85 | 9555 | 2751.52 | 2.32% |
| 2024-01-31 | 30.65 | 28.51 | -2.34 | -7.59% | 28.50 | 30.65 | 11126 | 3268.74 | 2.70% |
| 2024-01-30 | 30.75 | 30.85 | -1.48 | -4.58% | 30.50 | 31.90 | 12978 | 4035.24 | 3.14% |