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 | 30.28 | 30.56 | 0.35 | 1.16% | 29.98 | 30.58 | 7871 | 2390.39 | 2.89% |
| 2024-05-16 | 29.96 | 30.21 | 0.30 | 1.00% | 29.92 | 30.71 | 8305 | 2513.36 | 3.05% |
| 2024-05-15 | 30.39 | 29.91 | -0.56 | -1.84% | 29.87 | 30.67 | 8051 | 2426.59 | 2.96% |
| 2024-05-14 | 30.78 | 30.47 | 0.49 | 1.63% | 30.41 | 31.75 | 10801 | 3336.17 | 3.97% |
| 2024-05-13 | 30.69 | 29.98 | -1.34 | -4.28% | 29.88 | 30.99 | 9435 | 2862.93 | 3.47% |
| 2024-05-10 | 31.58 | 31.32 | -0.26 | -0.82% | 31.04 | 31.86 | 8940 | 2798.82 | 3.29% |
| 2024-05-09 | 31.37 | 31.58 | 0.33 | 1.06% | 31.19 | 31.79 | 8659 | 2731.67 | 3.18% |
| 2024-05-08 | 32.06 | 31.25 | -1.15 | -3.55% | 31.23 | 32.07 | 12813 | 4049.58 | 4.71% |
| 2024-05-07 | 31.89 | 32.40 | 0.51 | 1.60% | 31.57 | 32.83 | 18918 | 6109.78 | 6.96% |
| 2024-05-06 | 32.32 | 31.89 | 0.27 | 0.85% | 31.85 | 32.74 | 12977 | 4163.18 | 4.77% |
| 2024-04-30 | 32.33 | 31.62 | -0.72 | -2.23% | 31.54 | 32.77 | 16528 | 5279.93 | 6.08% |
| 2024-04-29 | 32.86 | 32.34 | 1.17 | 3.75% | 32.16 | 33.99 | 28311 | 9317.14 | 10.41% |
| 2024-04-26 | 30.44 | 31.17 | 0.29 | 0.94% | 30.44 | 31.50 | 16248 | 5057.85 | 5.97% |
| 2024-04-25 | 30.69 | 30.88 | 0.19 | 0.62% | 30.49 | 31.30 | 13344 | 4128.36 | 4.91% |
| 2024-04-24 | 30.29 | 30.69 | -0.22 | -0.71% | 30.21 | 31.19 | 21805 | 6679.70 | 8.02% |
| 2024-04-23 | 28.82 | 30.91 | 2.19 | 7.63% | 28.82 | 32.50 | 26433 | 8104.77 | 9.72% |
| 2024-04-22 | 28.60 | 28.72 | -0.25 | -0.86% | 27.75 | 29.17 | 8459 | 2413.51 | 3.11% |
| 2024-04-19 | 28.98 | 28.97 | -0.43 | -1.46% | 28.60 | 29.58 | 9146 | 2660.45 | 3.36% |
| 2024-04-18 | 29.75 | 29.40 | -0.35 | -1.18% | 28.90 | 30.39 | 11712 | 3465.55 | 4.31% |
| 2024-04-17 | 27.67 | 29.75 | 2.60 | 9.58% | 27.63 | 29.77 | 17021 | 4976.30 | 6.26% |
| 2024-04-16 | 29.43 | 27.15 | -2.71 | -9.08% | 27.14 | 29.43 | 15514 | 4331.02 | 5.70% |
| 2024-04-15 | 32.12 | 29.86 | -1.94 | -6.10% | 29.28 | 32.43 | 13273 | 4024.08 | 4.88% |
| 2024-04-12 | 32.08 | 31.80 | -0.25 | -0.78% | 31.65 | 32.78 | 8032 | 2576.01 | 2.95% |
| 2024-04-11 | 32.58 | 32.05 | -0.45 | -1.38% | 31.97 | 33.05 | 8847 | 2870.79 | 3.25% |
| 2024-04-10 | 33.16 | 32.50 | -0.56 | -1.69% | 32.40 | 34.15 | 12259 | 4080.40 | 4.51% |
| 2024-04-09 | 32.82 | 33.06 | 0.34 | 1.04% | 32.65 | 33.50 | 10023 | 3322.94 | 3.69% |
| 2024-04-08 | 33.50 | 32.72 | -0.80 | -2.39% | 32.70 | 33.50 | 8919 | 2942.23 | 3.28% |
| 2024-04-03 | 35.21 | 33.52 | -1.11 | -3.21% | 33.22 | 35.22 | 12978 | 4378.40 | 4.77% |
| 2024-04-02 | 36.10 | 34.63 | -1.42 | -3.94% | 34.41 | 36.10 | 16858 | 5900.45 | 6.20% |
| 2024-04-01 | 35.35 | 36.05 | 0.47 | 1.32% | 35.35 | 36.17 | 12967 | 4653.57 | 4.77% |
| 2024-03-29 | 35.60 | 35.58 | 0.30 | 0.85% | 34.80 | 36.08 | 12468 | 4415.43 | 4.58% |
| 2024-03-28 | 33.75 | 35.28 | 1.37 | 4.04% | 33.75 | 35.91 | 22835 | 8054.93 | 8.40% |
| 2024-03-27 | 36.29 | 33.91 | -3.18 | -8.57% | 33.90 | 36.73 | 25486 | 8906.38 | 9.37% |
| 2024-03-26 | 37.96 | 37.09 | -0.91 | -2.39% | 35.78 | 38.38 | 36901 | 13655.86 | 13.57% |
| 2024-03-25 | 36.54 | 38.00 | 1.30 | 3.54% | 35.71 | 40.58 | 56521 | 21633.84 | 20.78% |
| 2024-03-22 | 37.50 | 36.70 | -0.80 | -2.13% | 36.18 | 37.78 | 22902 | 8422.21 | 8.42% |
| 2024-03-21 | 38.08 | 37.50 | -0.58 | -1.52% | 37.15 | 38.15 | 23427 | 8808.41 | 8.61% |
| 2024-03-20 | 37.70 | 38.08 | 0.11 | 0.29% | 37.65 | 38.38 | 22519 | 8565.79 | 8.28% |
| 2024-03-19 | 38.03 | 37.97 | -0.45 | -1.17% | 37.79 | 38.99 | 34253 | 13156.76 | 12.59% |
| 2024-03-18 | 39.00 | 38.42 | -0.19 | -0.49% | 37.90 | 39.30 | 41471 | 15858.21 | 15.25% |
| 2024-03-15 | 36.47 | 38.61 | 1.91 | 5.20% | 36.03 | 38.80 | 58904 | 22424.21 | 21.66% |
| 2024-03-14 | 37.20 | 36.70 | -0.36 | -0.97% | 35.80 | 38.00 | 27503 | 10187.45 | 10.11% |
| 2024-03-13 | 37.28 | 37.06 | 0.06 | 0.16% | 36.55 | 37.51 | 26236 | 9744.74 | 9.65% |
| 2024-03-12 | 36.05 | 37.00 | 0.95 | 2.64% | 35.73 | 37.45 | 30900 | 11346.53 | 11.36% |
| 2024-03-11 | 36.57 | 36.05 | -0.60 | -1.64% | 35.71 | 36.57 | 20571 | 7392.09 | 7.56% |
| 2024-03-08 | 36.00 | 36.65 | -0.33 | -0.89% | 35.50 | 36.99 | 28340 | 10241.46 | 10.42% |
| 2024-03-07 | 37.71 | 36.98 | -0.37 | -0.99% | 36.30 | 38.87 | 44193 | 16637.25 | 16.25% |
| 2024-03-06 | 35.59 | 37.35 | 1.54 | 4.30% | 35.51 | 37.90 | 42998 | 15914.44 | 15.81% |
| 2024-03-05 | 36.16 | 35.81 | -1.27 | -3.43% | 35.18 | 36.48 | 26454 | 9498.78 | 9.73% |
| 2024-03-04 | 35.79 | 37.08 | 1.35 | 3.78% | 34.89 | 37.20 | 35434 | 12867.95 | 13.03% |
| 2024-03-01 | 35.50 | 35.73 | 0.27 | 0.76% | 35.17 | 36.42 | 28356 | 10147.71 | 10.42% |
| 2024-02-29 | 32.75 | 35.46 | 2.04 | 6.10% | 32.22 | 35.76 | 33896 | 11689.94 | 12.46% |
| 2024-02-28 | 37.60 | 33.42 | -4.53 | -11.94% | 33.30 | 37.90 | 52578 | 18976.06 | 19.33% |
| 2024-02-27 | 35.80 | 37.95 | 0.91 | 2.46% | 35.05 | 38.50 | 55120 | 20488.35 | 20.26% |
| 2024-02-26 | 37.50 | 37.04 | 1.43 | 4.02% | 36.69 | 40.50 | 67507 | 25683.92 | 24.82% |
| 2024-02-23 | 32.00 | 35.61 | 4.06 | 12.87% | 31.55 | 37.37 | 61214 | 20631.48 | 22.50% |
| 2024-02-22 | 30.27 | 31.55 | 0.85 | 2.77% | 30.10 | 31.77 | 30558 | 9522.98 | 11.23% |
| 2024-02-21 | 29.48 | 30.70 | 0.22 | 0.72% | 29.28 | 32.74 | 36506 | 11524.60 | 13.42% |
| 2024-02-20 | 28.88 | 30.48 | 1.54 | 5.32% | 28.10 | 32.00 | 36000 | 11019.14 | 13.24% |
| 2024-02-19 | 27.70 | 28.94 | 1.31 | 4.74% | 27.66 | 29.28 | 23441 | 6704.90 | 8.62% |