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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 30.55 | 32.06 | 1.60 | 5.25% | 30.55 | 32.64 | 40166 | 12693.33 | 13.28% |
| 2024-05-16 | 30.52 | 30.46 | 0.13 | 0.43% | 30.23 | 31.00 | 19391 | 5944.13 | 6.41% |
| 2024-05-15 | 31.08 | 30.33 | -0.95 | -3.04% | 30.25 | 31.20 | 24662 | 7558.00 | 8.16% |
| 2024-05-14 | 30.76 | 31.28 | 0.87 | 2.86% | 30.51 | 31.90 | 29972 | 9330.95 | 9.91% |
| 2024-05-13 | 32.39 | 30.41 | -2.63 | -7.96% | 30.00 | 32.39 | 44724 | 13738.86 | 14.79% |
| 2024-05-10 | 33.20 | 33.04 | 0.51 | 1.57% | 32.79 | 33.96 | 46910 | 15628.14 | 15.51% |
| 2024-05-09 | 32.60 | 32.53 | -0.17 | -0.52% | 32.42 | 33.25 | 30068 | 9851.49 | 9.94% |
| 2024-05-08 | 33.45 | 32.70 | -1.28 | -3.77% | 32.39 | 33.78 | 40554 | 13394.18 | 13.41% |
| 2024-05-07 | 32.40 | 33.98 | 1.81 | 5.63% | 32.10 | 33.99 | 63742 | 21252.25 | 21.08% |
| 2024-05-06 | 32.63 | 32.17 | 0.26 | 0.81% | 32.05 | 32.75 | 25388 | 8217.09 | 8.40% |
| 2024-04-30 | 33.15 | 31.91 | -1.27 | -3.83% | 31.86 | 33.47 | 43941 | 14241.17 | 14.53% |
| 2024-04-29 | 33.02 | 33.18 | -0.33 | -0.98% | 33.00 | 33.53 | 49102 | 16312.95 | 16.24% |
| 2024-04-26 | 33.00 | 33.51 | 0.61 | 1.85% | 32.58 | 34.20 | 65588 | 21951.44 | 21.69% |
| 2024-04-25 | 33.12 | 32.90 | -1.10 | -3.24% | 32.72 | 34.77 | 63922 | 21312.07 | 21.14% |
| 2024-04-24 | 31.33 | 34.00 | 2.60 | 8.28% | 31.33 | 34.09 | 77618 | 25558.82 | 25.67% |
| 2024-04-23 | 30.19 | 31.40 | 1.36 | 4.53% | 30.19 | 32.40 | 61387 | 19376.80 | 20.30% |
| 2024-04-22 | 30.21 | 30.04 | -1.65 | -5.21% | 29.18 | 30.61 | 50602 | 15188.50 | 16.73% |
| 2024-04-19 | 29.37 | 31.69 | 2.40 | 8.19% | 29.37 | 33.33 | 71231 | 22388.97 | 23.56% |
| 2024-04-18 | 29.54 | 29.29 | 1.38 | 4.94% | 28.46 | 30.25 | 49353 | 14529.20 | 16.32% |
| 2024-04-17 | 26.00 | 27.91 | 2.40 | 9.41% | 26.00 | 27.98 | 28205 | 7705.35 | 9.33% |
| 2024-04-16 | 27.61 | 25.51 | -2.52 | -8.99% | 25.33 | 28.15 | 27882 | 7311.75 | 9.22% |
| 2024-04-15 | 29.65 | 28.03 | -1.97 | -6.57% | 27.50 | 30.30 | 33684 | 9638.35 | 11.14% |
| 2024-04-12 | 31.10 | 30.00 | -1.76 | -5.54% | 29.90 | 31.30 | 34055 | 10445.87 | 11.26% |
| 2024-04-11 | 31.00 | 31.76 | 1.53 | 5.06% | 30.38 | 32.20 | 48464 | 15155.27 | 16.03% |
| 2024-04-10 | 31.09 | 30.23 | -0.67 | -2.17% | 29.46 | 31.09 | 26218 | 7870.12 | 8.67% |
| 2024-04-09 | 31.40 | 30.90 | -0.40 | -1.28% | 30.72 | 31.66 | 24378 | 7583.42 | 8.06% |
| 2024-04-08 | 32.00 | 31.30 | -0.47 | -1.48% | 30.99 | 32.63 | 26885 | 8513.79 | 8.89% |
| 2024-04-03 | 33.00 | 31.77 | -1.53 | -4.59% | 31.30 | 33.36 | 30401 | 9752.84 | 10.05% |
| 2024-04-02 | 33.42 | 33.30 | 0.54 | 1.65% | 32.92 | 34.56 | 43492 | 14663.92 | 14.38% |
| 2024-04-01 | 31.98 | 32.76 | 0.66 | 2.06% | 31.98 | 32.85 | 14881 | 4853.42 | 4.92% |
| 2024-03-29 | 32.04 | 32.10 | 0.16 | 0.50% | 31.57 | 32.41 | 14716 | 4712.42 | 4.87% |
| 2024-03-28 | 31.00 | 31.94 | 1.29 | 4.21% | 30.66 | 32.25 | 25045 | 7929.72 | 8.28% |
| 2024-03-27 | 33.00 | 30.65 | -2.29 | -6.95% | 30.59 | 33.00 | 29164 | 9214.12 | 9.64% |
| 2024-03-26 | 33.96 | 32.94 | -1.06 | -3.12% | 32.35 | 34.70 | 31283 | 10432.03 | 10.35% |
| 2024-03-25 | 35.76 | 34.00 | -1.76 | -4.92% | 33.80 | 36.18 | 29425 | 10282.94 | 9.73% |
| 2024-03-22 | 36.15 | 35.76 | -0.74 | -2.03% | 35.24 | 36.58 | 32814 | 11746.94 | 10.85% |
| 2024-03-21 | 37.36 | 36.50 | -0.82 | -2.20% | 36.31 | 37.58 | 30292 | 11160.74 | 10.02% |
| 2024-03-20 | 36.29 | 37.32 | 0.48 | 1.30% | 36.26 | 37.37 | 39825 | 14723.61 | 13.17% |
| 2024-03-19 | 36.19 | 36.84 | 0.51 | 1.40% | 35.91 | 37.98 | 58185 | 21577.79 | 19.24% |
| 2024-03-18 | 35.32 | 36.33 | 1.08 | 3.06% | 35.08 | 36.33 | 41369 | 14858.44 | 13.68% |
| 2024-03-15 | 34.94 | 35.25 | -0.05 | -0.14% | 34.60 | 35.40 | 24828 | 8703.84 | 8.21% |
| 2024-03-14 | 35.57 | 35.30 | -0.74 | -2.05% | 34.80 | 36.49 | 37707 | 13385.19 | 12.47% |
| 2024-03-13 | 35.66 | 36.04 | 0.38 | 1.07% | 35.66 | 36.41 | 39774 | 14353.42 | 13.15% |
| 2024-03-12 | 35.90 | 35.66 | 0.13 | 0.37% | 35.11 | 35.95 | 35936 | 12775.13 | 11.88% |
| 2024-03-11 | 34.91 | 35.53 | -0.03 | -0.08% | 34.83 | 35.85 | 42058 | 14841.98 | 13.91% |
| 2024-03-08 | 35.60 | 35.56 | 0.62 | 1.77% | 34.72 | 35.90 | 39139 | 13826.41 | 12.94% |
| 2024-03-07 | 37.37 | 34.94 | -2.50 | -6.68% | 34.86 | 37.60 | 66836 | 24046.51 | 22.10% |
| 2024-03-06 | 37.86 | 37.44 | 0.04 | 0.11% | 36.52 | 38.65 | 72054 | 27024.73 | 23.83% |
| 2024-03-05 | 36.72 | 37.40 | 1.40 | 3.89% | 36.00 | 40.84 | 98610 | 37611.39 | 32.61% |
| 2024-03-04 | 34.40 | 36.00 | 1.56 | 4.53% | 33.72 | 37.00 | 59475 | 20993.91 | 19.67% |
| 2024-03-01 | 33.30 | 34.44 | 1.14 | 3.42% | 33.30 | 34.88 | 44342 | 15203.55 | 14.66% |
| 2024-02-29 | 31.48 | 33.30 | 1.59 | 5.01% | 31.48 | 33.90 | 46359 | 15375.16 | 15.33% |
| 2024-02-28 | 35.70 | 31.71 | -3.69 | -10.42% | 31.66 | 36.00 | 64717 | 22149.70 | 21.40% |
| 2024-02-27 | 33.25 | 35.40 | 1.89 | 5.64% | 33.02 | 35.56 | 52819 | 18244.77 | 17.47% |
| 2024-02-26 | 34.00 | 33.51 | -0.55 | -1.61% | 32.68 | 34.62 | 48147 | 16250.00 | 15.92% |
| 2024-02-23 | 32.40 | 34.06 | 1.62 | 4.99% | 31.87 | 34.50 | 54206 | 18001.83 | 17.93% |
| 2024-02-22 | 30.41 | 32.44 | 1.72 | 5.60% | 30.41 | 32.45 | 47649 | 15126.41 | 15.76% |
| 2024-02-21 | 30.43 | 30.72 | -0.67 | -2.13% | 30.12 | 32.15 | 47173 | 14712.02 | 15.60% |
| 2024-02-20 | 30.80 | 31.39 | 1.39 | 4.63% | 29.31 | 32.90 | 49565 | 15333.68 | 16.39% |
| 2024-02-19 | 28.80 | 30.00 | 1.82 | 6.46% | 28.80 | 30.08 | 39709 | 11756.25 | 13.13% |