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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 31.03 | 31.07 | -0.05 | -0.16% | 30.96 | 31.58 | 6427 | 2008.09 | 1.91% |
| 2024-05-15 | 31.80 | 31.12 | -0.98 | -3.05% | 31.12 | 32.01 | 8371 | 2631.37 | 2.49% |
| 2024-05-14 | 31.52 | 32.10 | 0.58 | 1.84% | 31.42 | 32.50 | 10714 | 3437.82 | 3.18% |
| 2024-05-13 | 32.02 | 31.52 | -0.52 | -1.62% | 31.25 | 32.02 | 7276 | 2291.76 | 2.16% |
| 2024-05-10 | 32.15 | 32.04 | 0.04 | 0.13% | 31.57 | 32.40 | 10532 | 3361.21 | 3.13% |
| 2024-05-09 | 31.00 | 32.00 | 0.79 | 2.53% | 31.00 | 32.28 | 10396 | 3309.84 | 3.09% |
| 2024-05-08 | 31.75 | 31.21 | -0.60 | -1.89% | 31.04 | 31.75 | 8356 | 2618.52 | 2.48% |
| 2024-05-07 | 31.95 | 31.81 | -0.14 | -0.44% | 31.32 | 32.24 | 14731 | 4677.57 | 4.38% |
| 2024-05-06 | 30.44 | 31.95 | 1.77 | 5.86% | 30.44 | 32.14 | 17950 | 5623.63 | 5.33% |
| 2024-04-30 | 30.50 | 30.18 | -0.11 | -0.36% | 30.07 | 30.63 | 7772 | 2356.71 | 2.31% |
| 2024-04-29 | 29.99 | 30.29 | 0.51 | 1.71% | 29.98 | 30.47 | 12512 | 3787.66 | 3.72% |
| 2024-04-26 | 30.63 | 29.78 | 0.09 | 0.30% | 29.57 | 30.63 | 13294 | 3988.72 | 3.95% |
| 2024-04-25 | 29.61 | 29.69 | -0.17 | -0.57% | 29.60 | 30.36 | 10771 | 3229.23 | 3.20% |
| 2024-04-24 | 28.98 | 29.86 | 0.75 | 2.58% | 28.98 | 29.93 | 10657 | 3160.52 | 3.17% |
| 2024-04-23 | 28.83 | 29.11 | 0.43 | 1.50% | 28.13 | 29.35 | 10276 | 2962.27 | 3.05% |
| 2024-04-22 | 28.82 | 28.68 | -0.22 | -0.76% | 28.26 | 29.27 | 7929 | 2286.66 | 2.36% |
| 2024-04-19 | 29.40 | 28.90 | -1.26 | -4.18% | 28.60 | 29.56 | 12512 | 3613.93 | 3.72% |
| 2024-04-18 | 30.89 | 30.16 | -0.49 | -1.60% | 29.76 | 31.90 | 24323 | 7410.57 | 7.23% |
| 2024-04-17 | 28.81 | 30.65 | 2.24 | 7.88% | 28.81 | 30.68 | 12633 | 3778.73 | 3.75% |
| 2024-04-16 | 30.40 | 28.41 | -2.29 | -7.46% | 28.33 | 30.40 | 16417 | 4815.48 | 4.88% |
| 2024-04-15 | 30.00 | 30.70 | 1.12 | 3.79% | 27.68 | 30.80 | 22874 | 6734.80 | 6.80% |
| 2024-04-12 | 29.97 | 29.58 | -0.42 | -1.40% | 29.37 | 30.55 | 12730 | 3807.19 | 3.78% |
| 2024-04-11 | 30.58 | 30.00 | -0.49 | -1.61% | 29.98 | 30.73 | 11147 | 3377.14 | 3.31% |
| 2024-04-10 | 31.79 | 30.49 | -1.16 | -3.67% | 30.09 | 31.79 | 12213 | 3748.20 | 3.63% |
| 2024-04-09 | 30.83 | 31.65 | 0.88 | 2.86% | 30.71 | 31.72 | 12160 | 3791.48 | 3.61% |
| 2024-04-08 | 32.08 | 30.77 | -1.31 | -4.08% | 30.73 | 32.30 | 15589 | 4895.06 | 4.63% |
| 2024-04-03 | 32.65 | 32.08 | -1.45 | -4.32% | 31.55 | 33.08 | 23217 | 7465.21 | 6.90% |
| 2024-04-02 | 33.35 | 33.53 | -0.86 | -2.50% | 32.70 | 34.28 | 31423 | 10480.55 | 9.34% |
| 2024-04-01 | 33.50 | 34.39 | 1.11 | 3.34% | 32.73 | 35.30 | 43155 | 14722.40 | 12.83% |
| 2024-03-29 | 32.80 | 33.28 | 1.83 | 5.82% | 32.08 | 35.50 | 40151 | 13346.88 | 11.93% |
| 2024-03-28 | 30.92 | 31.45 | 0.54 | 1.75% | 30.30 | 31.80 | 16876 | 5268.52 | 5.02% |
| 2024-03-27 | 31.58 | 30.91 | -1.44 | -4.45% | 30.30 | 31.81 | 25101 | 7769.35 | 7.46% |
| 2024-03-26 | 30.20 | 32.35 | 1.57 | 5.10% | 30.20 | 32.35 | 27078 | 8571.70 | 8.05% |
| 2024-03-25 | 31.52 | 30.78 | -0.44 | -1.41% | 30.50 | 32.53 | 19805 | 6297.82 | 5.89% |
| 2024-03-22 | 31.30 | 31.22 | -0.10 | -0.32% | 30.81 | 31.59 | 10940 | 3411.70 | 3.25% |
| 2024-03-21 | 31.76 | 31.32 | -0.01 | -0.03% | 30.73 | 31.76 | 13819 | 4304.78 | 4.11% |
| 2024-03-20 | 31.16 | 31.33 | 0.02 | 0.06% | 30.79 | 31.57 | 15645 | 4871.72 | 4.65% |
| 2024-03-19 | 31.26 | 31.31 | -0.06 | -0.19% | 30.85 | 32.02 | 22411 | 7076.24 | 6.66% |
| 2024-03-18 | 30.00 | 31.37 | 1.47 | 4.92% | 29.90 | 31.60 | 21997 | 6798.54 | 6.59% |
| 2024-03-15 | 29.16 | 29.90 | 0.31 | 1.05% | 28.95 | 30.07 | 17061 | 5069.90 | 5.11% |
| 2024-03-14 | 28.75 | 29.59 | 0.76 | 2.64% | 28.50 | 30.00 | 25570 | 7457.80 | 7.66% |
| 2024-03-13 | 28.65 | 28.83 | 0.35 | 1.23% | 28.28 | 28.99 | 18945 | 5438.43 | 5.67% |
| 2024-03-12 | 27.80 | 28.48 | 0.90 | 3.26% | 27.56 | 28.58 | 19039 | 5365.25 | 5.70% |
| 2024-03-11 | 26.82 | 27.58 | 0.76 | 2.83% | 26.82 | 27.80 | 16382 | 4483.82 | 4.91% |
| 2024-03-08 | 26.08 | 26.82 | 0.51 | 1.94% | 26.05 | 26.99 | 14199 | 3778.53 | 4.25% |
| 2024-03-07 | 26.55 | 26.31 | -0.24 | -0.90% | 25.93 | 27.05 | 15608 | 4149.53 | 4.67% |
| 2024-03-06 | 25.65 | 26.55 | 0.71 | 2.75% | 25.61 | 26.84 | 15658 | 4098.91 | 4.69% |
| 2024-03-05 | 25.87 | 25.84 | -0.20 | -0.77% | 25.36 | 26.12 | 12957 | 3333.60 | 3.88% |
| 2024-03-04 | 26.46 | 26.04 | -0.41 | -1.55% | 25.31 | 26.58 | 11550 | 2996.32 | 3.46% |
| 2024-03-01 | 26.19 | 26.45 | 0.15 | 0.57% | 26.00 | 26.70 | 13583 | 3575.53 | 4.07% |
| 2024-02-29 | 24.07 | 26.30 | 1.08 | 4.28% | 24.07 | 26.31 | 23088 | 5950.79 | 6.91% |
| 2024-02-28 | 27.94 | 25.22 | -2.93 | -10.41% | 25.20 | 27.94 | 36304 | 9751.16 | 10.87% |
| 2024-02-27 | 26.55 | 28.15 | 1.97 | 7.52% | 25.66 | 28.15 | 32639 | 9014.70 | 9.77% |
| 2024-02-26 | 26.11 | 26.18 | -0.18 | -0.68% | 25.78 | 26.98 | 23942 | 6339.70 | 7.17% |
| 2024-02-23 | 24.92 | 26.36 | 1.70 | 6.89% | 24.67 | 26.99 | 21407 | 5545.90 | 6.41% |
| 2024-02-22 | 23.97 | 24.66 | 0.69 | 2.88% | 23.90 | 24.75 | 12717 | 3101.65 | 3.81% |
| 2024-02-21 | 23.34 | 23.97 | 0.34 | 1.44% | 23.20 | 24.89 | 16343 | 3983.31 | 4.89% |
| 2024-02-20 | 23.15 | 23.63 | 0.33 | 1.42% | 22.57 | 23.86 | 11381 | 2662.97 | 3.41% |
| 2024-02-19 | 21.99 | 23.30 | 1.61 | 7.42% | 21.88 | 24.92 | 26514 | 6195.11 | 7.94% |
| 2024-02-08 | 19.79 | 21.69 | 1.91 | 9.66% | 18.89 | 21.72 | 23237 | 4786.29 | 6.96% |
| 2024-02-07 | 21.30 | 19.78 | -1.51 | -7.09% | 19.29 | 21.30 | 25571 | 5147.61 | 7.66% |
| 2024-02-06 | 20.00 | 21.29 | 0.69 | 3.35% | 18.05 | 21.86 | 26215 | 5186.03 | 7.85% |