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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 30.16 | 29.43 | -0.52 | -1.74% | 29.21 | 30.35 | 10736 | 3166.16 | 2.84% |
| 2024-05-09 | 29.60 | 29.95 | 0.28 | 0.94% | 29.60 | 30.27 | 12004 | 3606.38 | 3.17% |
| 2024-05-08 | 30.51 | 29.67 | -0.94 | -3.07% | 29.56 | 30.51 | 13080 | 3913.17 | 3.45% |
| 2024-05-07 | 30.35 | 30.61 | 0.13 | 0.43% | 30.10 | 30.72 | 14908 | 4534.04 | 3.94% |
| 2024-05-06 | 31.24 | 30.48 | -0.22 | -0.72% | 30.43 | 31.30 | 23679 | 7297.91 | 6.25% |
| 2024-04-30 | 31.19 | 30.70 | -0.75 | -2.38% | 30.50 | 31.85 | 28162 | 8732.90 | 7.44% |
| 2024-04-29 | 30.13 | 31.45 | 0.75 | 2.44% | 30.00 | 31.95 | 37930 | 11792.77 | 10.02% |
| 2024-04-26 | 29.49 | 30.70 | 2.15 | 7.53% | 28.85 | 31.10 | 39300 | 11771.70 | 10.38% |
| 2024-04-25 | 28.50 | 28.55 | -0.45 | -1.55% | 28.40 | 28.95 | 23171 | 6637.14 | 6.12% |
| 2024-04-24 | 28.01 | 29.00 | 1.25 | 4.50% | 27.88 | 29.65 | 37806 | 10883.44 | 9.98% |
| 2024-04-23 | 26.33 | 27.75 | 1.43 | 5.43% | 26.33 | 29.19 | 33382 | 9204.82 | 8.82% |
| 2024-04-22 | 26.16 | 26.32 | -0.15 | -0.57% | 25.53 | 26.90 | 14450 | 3805.41 | 3.82% |
| 2024-04-19 | 27.10 | 26.47 | -1.02 | -3.71% | 26.41 | 27.41 | 17889 | 4773.33 | 4.72% |
| 2024-04-18 | 28.03 | 27.49 | -0.61 | -2.17% | 27.02 | 28.03 | 25858 | 7111.35 | 6.83% |
| 2024-04-17 | 25.96 | 28.10 | 1.19 | 4.42% | 25.96 | 28.18 | 33253 | 9175.88 | 8.78% |
| 2024-04-16 | 29.00 | 26.91 | -2.39 | -8.16% | 26.83 | 29.39 | 18698 | 5129.61 | 4.94% |
| 2024-04-15 | 30.50 | 29.30 | -1.29 | -4.22% | 28.52 | 30.75 | 14929 | 4409.65 | 3.94% |
| 2024-04-12 | 30.44 | 30.59 | 0.10 | 0.33% | 30.41 | 31.17 | 10025 | 3083.43 | 2.65% |
| 2024-04-11 | 30.09 | 30.49 | 0.12 | 0.40% | 29.98 | 31.14 | 11322 | 3479.03 | 2.99% |
| 2024-04-10 | 31.74 | 30.37 | -1.38 | -4.35% | 30.10 | 31.75 | 13965 | 4286.11 | 3.69% |
| 2024-04-09 | 31.20 | 31.75 | 0.53 | 1.70% | 31.01 | 31.84 | 8288 | 2613.02 | 2.19% |
| 2024-04-08 | 32.40 | 31.22 | -1.28 | -3.94% | 31.20 | 32.40 | 13596 | 4303.27 | 3.59% |
| 2024-04-03 | 33.52 | 32.50 | -1.23 | -3.65% | 32.36 | 33.73 | 15606 | 5108.26 | 4.12% |
| 2024-04-02 | 34.64 | 33.73 | -0.91 | -2.63% | 33.56 | 34.64 | 14342 | 4871.08 | 3.79% |
| 2024-04-01 | 33.72 | 34.64 | 0.99 | 2.94% | 33.72 | 34.69 | 16115 | 5517.88 | 4.26% |
| 2024-03-29 | 33.37 | 33.65 | 0.31 | 0.93% | 32.70 | 33.85 | 17377 | 5787.02 | 4.59% |
| 2024-03-28 | 31.92 | 33.34 | 1.21 | 3.77% | 31.84 | 33.90 | 24671 | 8189.23 | 6.52% |
| 2024-03-27 | 34.84 | 32.13 | -2.79 | -7.99% | 32.13 | 34.84 | 28911 | 9569.19 | 7.64% |
| 2024-03-26 | 35.30 | 34.92 | -1.48 | -4.07% | 34.28 | 36.22 | 35470 | 12489.30 | 9.37% |
| 2024-03-25 | 37.10 | 36.40 | -0.10 | -0.27% | 36.35 | 38.73 | 56427 | 21287.01 | 14.90% |
| 2024-03-22 | 36.98 | 36.50 | -0.66 | -1.78% | 35.75 | 37.00 | 28259 | 10290.35 | 7.46% |
| 2024-03-21 | 37.48 | 37.16 | -0.03 | -0.08% | 36.60 | 37.93 | 30000 | 11193.91 | 7.92% |
| 2024-03-20 | 37.80 | 37.19 | -0.02 | -0.05% | 36.70 | 38.00 | 34597 | 12857.84 | 9.14% |
| 2024-03-19 | 36.55 | 37.21 | 0.35 | 0.95% | 36.27 | 37.44 | 33187 | 12292.66 | 8.77% |
| 2024-03-18 | 36.31 | 36.86 | 0.48 | 1.32% | 35.75 | 36.88 | 29692 | 10823.79 | 7.84% |
| 2024-03-15 | 35.28 | 36.38 | 0.95 | 2.68% | 34.60 | 36.85 | 31019 | 11095.87 | 8.19% |
| 2024-03-14 | 36.10 | 35.43 | -1.10 | -3.01% | 34.76 | 36.30 | 29996 | 10635.30 | 7.92% |
| 2024-03-13 | 36.77 | 36.53 | -0.10 | -0.27% | 36.28 | 37.73 | 38700 | 14288.67 | 10.22% |
| 2024-03-12 | 35.67 | 36.63 | 1.08 | 3.04% | 35.66 | 37.50 | 40831 | 14934.54 | 10.78% |
| 2024-03-11 | 34.48 | 35.55 | 0.95 | 2.75% | 33.88 | 35.59 | 27446 | 9577.91 | 7.25% |
| 2024-03-08 | 33.91 | 34.60 | 0.89 | 2.64% | 33.61 | 34.68 | 25515 | 8739.90 | 6.74% |
| 2024-03-07 | 35.00 | 33.71 | -1.55 | -4.40% | 33.50 | 35.46 | 32462 | 11162.57 | 8.57% |
| 2024-03-06 | 34.85 | 35.26 | 0.21 | 0.60% | 34.51 | 35.94 | 27020 | 9538.22 | 7.14% |
| 2024-03-05 | 35.80 | 35.05 | -1.43 | -3.92% | 35.02 | 36.08 | 36694 | 13053.38 | 9.69% |
| 2024-03-04 | 34.80 | 36.48 | 1.73 | 4.98% | 33.46 | 36.79 | 54555 | 19303.92 | 14.41% |
| 2024-03-01 | 34.30 | 34.75 | -0.01 | -0.03% | 33.81 | 35.08 | 38607 | 13336.09 | 10.20% |
| 2024-02-29 | 32.99 | 34.76 | 1.26 | 3.76% | 32.71 | 35.21 | 49093 | 16791.99 | 12.97% |
| 2024-02-28 | 35.60 | 33.50 | -1.73 | -4.91% | 33.50 | 38.88 | 74826 | 26717.17 | 19.76% |
| 2024-02-27 | 34.18 | 35.23 | 0.98 | 2.86% | 33.60 | 35.25 | 47797 | 16477.15 | 12.62% |
| 2024-02-26 | 35.75 | 34.25 | -1.47 | -4.12% | 33.40 | 35.75 | 67997 | 23463.29 | 17.96% |
| 2024-02-23 | 30.09 | 35.72 | 5.95 | 19.99% | 29.91 | 35.72 | 58936 | 19377.74 | 15.57% |
| 2024-02-22 | 28.38 | 29.77 | 1.29 | 4.53% | 28.25 | 29.77 | 28761 | 8398.97 | 7.60% |
| 2024-02-21 | 27.73 | 28.48 | 0.46 | 1.64% | 27.33 | 29.81 | 32666 | 9395.08 | 8.63% |
| 2024-02-20 | 27.54 | 28.02 | 0.27 | 0.97% | 26.66 | 28.29 | 25279 | 6980.86 | 6.68% |
| 2024-02-19 | 26.19 | 27.75 | 2.37 | 9.34% | 26.19 | 28.20 | 37424 | 10235.33 | 9.88% |
| 2024-02-08 | 22.30 | 25.38 | 3.44 | 15.68% | 22.06 | 26.00 | 35134 | 8366.65 | 9.28% |
| 2024-02-07 | 23.84 | 21.94 | -2.21 | -9.15% | 21.45 | 24.61 | 37486 | 8665.66 | 9.90% |
| 2024-02-06 | 23.01 | 24.15 | 0.80 | 3.43% | 21.90 | 24.80 | 22393 | 5218.28 | 5.91% |
| 2024-02-05 | 26.69 | 23.35 | -3.63 | -13.45% | 23.04 | 26.73 | 24384 | 5959.88 | 6.44% |
| 2024-02-02 | 28.78 | 26.98 | -1.92 | -6.64% | 25.76 | 29.45 | 19571 | 5406.25 | 5.17% |
| 2024-02-01 | 28.39 | 28.90 | 0.47 | 1.65% | 27.58 | 29.60 | 21060 | 6044.28 | 5.56% |