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 | 30.05 | 30.24 | 0.19 | 0.63% | 29.93 | 30.29 | 4459 | 1341.48 | 1.19% |
| 2024-05-16 | 30.15 | 30.05 | -0.10 | -0.33% | 30.05 | 30.44 | 4204 | 1270.10 | 1.13% |
| 2024-05-15 | 30.44 | 30.15 | -0.28 | -0.92% | 30.10 | 30.74 | 7378 | 2245.34 | 1.97% |
| 2024-05-14 | 31.20 | 30.43 | 0.03 | 0.10% | 30.35 | 31.20 | 9103 | 2788.00 | 2.44% |
| 2024-05-13 | 30.30 | 30.40 | -0.38 | -1.23% | 30.03 | 30.73 | 8828 | 2673.74 | 2.36% |
| 2024-05-10 | 32.29 | 30.78 | -0.53 | -1.69% | 30.75 | 32.29 | 15905 | 4981.31 | 4.26% |
| 2024-05-09 | 29.99 | 31.31 | 1.15 | 3.81% | 29.99 | 31.35 | 9849 | 3039.04 | 2.64% |
| 2024-05-08 | 30.43 | 30.16 | -0.27 | -0.89% | 30.12 | 30.66 | 4979 | 1506.35 | 1.33% |
| 2024-05-07 | 30.30 | 30.43 | 0.13 | 0.43% | 30.16 | 30.54 | 5294 | 1607.84 | 1.42% |
| 2024-05-06 | 29.88 | 30.30 | 0.88 | 2.99% | 29.59 | 30.31 | 8359 | 2513.29 | 2.24% |
| 2024-04-30 | 29.74 | 29.42 | -0.32 | -1.08% | 29.29 | 29.97 | 9389 | 2769.48 | 2.51% |
| 2024-04-29 | 29.60 | 29.74 | 0.42 | 1.43% | 29.15 | 29.82 | 6861 | 2029.64 | 1.84% |
| 2024-04-26 | 28.53 | 29.32 | 0.52 | 1.81% | 28.53 | 29.33 | 6038 | 1757.46 | 1.62% |
| 2024-04-25 | 28.26 | 28.80 | 0.38 | 1.34% | 28.16 | 28.98 | 6510 | 1873.70 | 1.74% |
| 2024-04-24 | 27.98 | 28.42 | 0.28 | 1.00% | 27.87 | 28.42 | 7261 | 2052.28 | 1.94% |
| 2024-04-23 | 28.28 | 28.14 | -0.01 | -0.04% | 27.85 | 28.79 | 7824 | 2205.95 | 2.09% |
| 2024-04-22 | 27.63 | 28.15 | 0.52 | 1.88% | 27.12 | 28.38 | 5888 | 1646.09 | 1.55% |
| 2024-04-19 | 27.89 | 27.63 | -0.42 | -1.50% | 27.44 | 28.29 | 4098 | 1139.05 | 1.08% |
| 2024-04-18 | 27.98 | 28.05 | 0.14 | 0.50% | 27.56 | 28.35 | 5561 | 1558.31 | 1.47% |
| 2024-04-17 | 26.68 | 27.91 | 1.61 | 6.12% | 26.58 | 27.96 | 7639 | 2105.16 | 2.01% |
| 2024-04-16 | 28.03 | 26.30 | -2.06 | -7.26% | 26.02 | 28.29 | 13776 | 3694.68 | 3.63% |
| 2024-04-15 | 30.00 | 28.36 | -2.74 | -8.81% | 28.30 | 30.59 | 20257 | 5924.63 | 5.34% |
| 2024-04-12 | 30.51 | 31.10 | 1.15 | 3.84% | 30.11 | 32.67 | 20163 | 6379.76 | 5.31% |
| 2024-04-11 | 29.33 | 29.95 | 0.33 | 1.11% | 29.24 | 30.36 | 3699 | 1110.39 | 0.97% |
| 2024-04-10 | 30.03 | 29.62 | -0.42 | -1.40% | 29.50 | 30.12 | 3400 | 1011.09 | 0.90% |
| 2024-04-09 | 29.35 | 30.04 | 0.69 | 2.35% | 29.32 | 30.09 | 4084 | 1219.65 | 1.08% |
| 2024-04-08 | 30.49 | 29.35 | -1.15 | -3.77% | 29.34 | 30.50 | 6025 | 1795.12 | 1.59% |
| 2024-04-03 | 30.24 | 30.50 | 0.26 | 0.86% | 29.88 | 30.57 | 7308 | 2215.94 | 1.93% |
| 2024-04-02 | 30.09 | 30.24 | 0.14 | 0.47% | 29.84 | 30.42 | 4880 | 1474.20 | 1.29% |
| 2024-04-01 | 29.72 | 30.10 | 0.38 | 1.28% | 29.60 | 30.14 | 7538 | 2259.91 | 1.99% |
| 2024-03-29 | 28.99 | 29.72 | 0.82 | 2.84% | 28.99 | 30.60 | 6663 | 1987.97 | 1.76% |
| 2024-03-28 | 28.50 | 28.90 | 0.36 | 1.26% | 28.47 | 29.29 | 3487 | 1007.92 | 0.92% |
| 2024-03-27 | 29.44 | 28.54 | -0.60 | -2.06% | 28.53 | 29.44 | 3094 | 895.88 | 0.82% |
| 2024-03-26 | 29.11 | 29.14 | 0.04 | 0.14% | 28.88 | 29.48 | 3966 | 1155.49 | 1.05% |
| 2024-03-25 | 29.86 | 29.10 | -0.89 | -2.97% | 29.10 | 30.05 | 4011 | 1188.66 | 1.06% |
| 2024-03-22 | 30.51 | 29.99 | -0.52 | -1.70% | 29.83 | 30.55 | 3241 | 975.21 | 0.85% |
| 2024-03-21 | 30.60 | 30.51 | -0.08 | -0.26% | 30.17 | 30.80 | 3614 | 1102.06 | 0.95% |
| 2024-03-20 | 30.25 | 30.59 | 0.16 | 0.53% | 30.25 | 30.62 | 3198 | 975.76 | 0.84% |
| 2024-03-19 | 30.33 | 30.43 | 0.06 | 0.20% | 30.15 | 30.58 | 5233 | 1592.47 | 1.38% |
| 2024-03-18 | 29.82 | 30.37 | 0.55 | 1.84% | 29.78 | 30.47 | 6619 | 1998.33 | 1.74% |
| 2024-03-15 | 29.39 | 29.82 | 0.27 | 0.91% | 29.39 | 29.91 | 3112 | 924.41 | 0.82% |
| 2024-03-14 | 29.70 | 29.55 | -0.15 | -0.51% | 29.21 | 29.94 | 3479 | 1029.76 | 0.92% |
| 2024-03-13 | 29.69 | 29.70 | 0.02 | 0.07% | 29.43 | 29.94 | 3919 | 1163.71 | 1.03% |
| 2024-03-12 | 29.15 | 29.68 | 0.53 | 1.82% | 29.15 | 29.79 | 5528 | 1630.86 | 1.46% |
| 2024-03-11 | 28.87 | 29.15 | 0.28 | 0.97% | 28.80 | 29.18 | 3639 | 1055.66 | 0.96% |
| 2024-03-08 | 28.91 | 28.87 | 0.00 | 0.00% | 28.62 | 29.15 | 2589 | 746.39 | 0.68% |
| 2024-03-07 | 29.05 | 28.87 | -0.19 | -0.65% | 28.87 | 29.55 | 3627 | 1059.33 | 0.96% |
| 2024-03-06 | 28.63 | 29.06 | 0.30 | 1.04% | 28.58 | 29.24 | 3536 | 1022.72 | 0.93% |
| 2024-03-05 | 29.12 | 28.76 | -0.60 | -2.04% | 28.62 | 29.40 | 5153 | 1488.31 | 1.36% |
| 2024-03-04 | 29.89 | 29.36 | -0.75 | -2.49% | 29.17 | 30.30 | 6222 | 1832.74 | 1.64% |
| 2024-03-01 | 29.30 | 30.11 | 0.75 | 2.55% | 29.09 | 30.70 | 8446 | 2544.32 | 2.23% |
| 2024-02-29 | 28.69 | 29.36 | 0.56 | 1.94% | 28.65 | 29.36 | 6856 | 1995.78 | 1.81% |
| 2024-02-28 | 30.73 | 28.80 | -1.92 | -6.25% | 28.80 | 31.15 | 10086 | 3046.08 | 2.66% |
| 2024-02-27 | 29.46 | 30.72 | 1.01 | 3.40% | 29.42 | 31.19 | 8959 | 2726.67 | 2.36% |
| 2024-02-26 | 29.05 | 29.71 | 0.66 | 2.27% | 28.96 | 30.30 | 8217 | 2434.58 | 2.17% |
| 2024-02-23 | 28.69 | 29.05 | 0.42 | 1.47% | 28.51 | 29.06 | 5179 | 1494.61 | 1.36% |
| 2024-02-22 | 28.26 | 28.63 | 0.34 | 1.20% | 28.20 | 28.80 | 4124 | 1178.79 | 1.09% |
| 2024-02-21 | 28.17 | 28.29 | 0.12 | 0.43% | 28.13 | 28.88 | 4812 | 1372.18 | 1.27% |
| 2024-02-20 | 28.13 | 28.17 | 0.04 | 0.14% | 27.82 | 28.60 | 3447 | 968.29 | 0.91% |
| 2024-02-19 | 28.15 | 28.13 | -0.47 | -1.64% | 27.75 | 28.88 | 7159 | 2017.36 | 1.89% |