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 | 33.00 | 31.97 | -1.02 | -3.09% | 31.92 | 33.10 | 11191 | 3620.11 | 2.82% |
| 2024-05-09 | 32.96 | 32.99 | 0.04 | 0.12% | 32.51 | 33.38 | 12924 | 4268.83 | 3.25% |
| 2024-05-08 | 32.83 | 32.95 | -0.19 | -0.57% | 32.58 | 33.77 | 12349 | 4077.17 | 3.11% |
| 2024-05-07 | 33.42 | 33.14 | 0.34 | 1.04% | 32.30 | 33.60 | 20212 | 6639.36 | 5.09% |
| 2024-05-06 | 30.36 | 32.80 | 2.70 | 8.97% | 30.35 | 32.99 | 19426 | 6213.35 | 4.89% |
| 2024-04-30 | 30.10 | 30.10 | -0.13 | -0.43% | 29.91 | 30.70 | 11816 | 3568.57 | 2.97% |
| 2024-04-29 | 30.24 | 30.23 | -0.77 | -2.48% | 29.85 | 30.53 | 20956 | 6318.80 | 5.28% |
| 2024-04-26 | 32.00 | 31.00 | -1.30 | -4.02% | 29.11 | 32.23 | 41089 | 12579.65 | 10.34% |
| 2024-04-25 | 30.48 | 32.30 | 1.39 | 4.50% | 30.30 | 32.46 | 25700 | 8172.87 | 6.47% |
| 2024-04-24 | 30.28 | 30.91 | 0.48 | 1.58% | 30.03 | 30.91 | 5408 | 1652.28 | 1.36% |
| 2024-04-23 | 30.58 | 30.43 | 0.08 | 0.26% | 30.10 | 30.58 | 5152 | 1561.83 | 1.30% |
| 2024-04-22 | 30.28 | 30.35 | 0.07 | 0.23% | 29.80 | 31.00 | 8720 | 2668.61 | 2.20% |
| 2024-04-19 | 30.40 | 30.28 | 0.03 | 0.10% | 30.08 | 30.63 | 4402 | 1333.76 | 1.11% |
| 2024-04-18 | 29.91 | 30.25 | 0.41 | 1.37% | 29.54 | 30.50 | 8056 | 2431.53 | 2.03% |
| 2024-04-17 | 28.89 | 29.84 | 0.61 | 2.09% | 28.48 | 29.95 | 6287 | 1860.99 | 1.58% |
| 2024-04-16 | 29.90 | 29.23 | -1.02 | -3.37% | 28.96 | 30.20 | 10398 | 3045.51 | 2.62% |
| 2024-04-15 | 30.43 | 30.25 | -0.35 | -1.14% | 29.92 | 30.79 | 9740 | 2947.20 | 2.45% |
| 2024-04-12 | 30.09 | 30.60 | 0.56 | 1.86% | 29.96 | 30.71 | 9095 | 2768.87 | 2.29% |
| 2024-04-11 | 29.99 | 30.04 | -0.27 | -0.89% | 29.75 | 30.45 | 5866 | 1766.42 | 1.48% |
| 2024-04-10 | 30.69 | 30.31 | -0.41 | -1.33% | 30.01 | 30.81 | 8842 | 2679.28 | 2.23% |
| 2024-04-09 | 29.92 | 30.72 | 0.71 | 2.37% | 29.92 | 30.88 | 9262 | 2822.13 | 2.33% |
| 2024-04-08 | 30.40 | 30.01 | -0.39 | -1.28% | 29.96 | 30.48 | 6824 | 2057.37 | 1.72% |
| 2024-04-03 | 30.43 | 30.40 | -0.02 | -0.07% | 30.10 | 30.68 | 9497 | 2890.71 | 2.39% |
| 2024-04-02 | 30.39 | 30.42 | 0.11 | 0.36% | 29.85 | 30.46 | 10398 | 3142.91 | 2.62% |
| 2024-04-01 | 30.45 | 30.31 | 0.31 | 1.03% | 29.61 | 30.45 | 6707 | 2023.85 | 1.69% |
| 2024-03-29 | 29.50 | 30.00 | 0.50 | 1.69% | 29.29 | 30.12 | 7133 | 2123.99 | 1.80% |
| 2024-03-28 | 29.13 | 29.50 | 0.08 | 0.27% | 29.13 | 29.75 | 4657 | 1373.14 | 1.17% |
| 2024-03-27 | 29.40 | 29.42 | -0.22 | -0.74% | 29.40 | 29.90 | 5741 | 1705.95 | 1.45% |
| 2024-03-26 | 29.40 | 29.64 | 0.02 | 0.07% | 29.20 | 29.95 | 7440 | 2208.46 | 1.87% |
| 2024-03-25 | 30.20 | 29.62 | -0.28 | -0.94% | 29.62 | 30.50 | 9154 | 2760.45 | 2.30% |
| 2024-03-22 | 30.10 | 29.90 | -0.20 | -0.66% | 29.71 | 30.60 | 6432 | 1930.17 | 1.62% |
| 2024-03-21 | 30.63 | 30.10 | -0.48 | -1.57% | 30.07 | 30.85 | 7554 | 2291.57 | 1.90% |
| 2024-03-20 | 30.74 | 30.58 | -0.01 | -0.03% | 30.20 | 30.92 | 5960 | 1827.05 | 1.50% |
| 2024-03-19 | 30.50 | 30.59 | 0.09 | 0.30% | 30.38 | 31.13 | 7069 | 2172.38 | 1.78% |
| 2024-03-18 | 30.60 | 30.50 | 0.04 | 0.13% | 30.15 | 30.65 | 6100 | 1853.30 | 1.54% |
| 2024-03-15 | 29.84 | 30.46 | 0.61 | 2.04% | 29.28 | 30.59 | 9704 | 2924.54 | 2.44% |
| 2024-03-14 | 30.42 | 29.85 | -0.31 | -1.03% | 29.60 | 30.42 | 5495 | 1649.09 | 1.38% |
| 2024-03-13 | 30.78 | 30.16 | -0.46 | -1.50% | 30.05 | 30.78 | 5572 | 1686.33 | 1.40% |
| 2024-03-12 | 29.82 | 30.62 | 0.62 | 2.07% | 29.80 | 30.70 | 8998 | 2738.95 | 2.27% |
| 2024-03-11 | 29.51 | 30.00 | 0.70 | 2.39% | 29.20 | 30.12 | 6974 | 2069.44 | 1.76% |
| 2024-03-08 | 29.08 | 29.30 | 0.03 | 0.10% | 28.80 | 29.49 | 11233 | 3281.65 | 2.83% |
| 2024-03-07 | 28.63 | 29.27 | 0.42 | 1.46% | 28.63 | 29.69 | 7001 | 2050.23 | 1.76% |
| 2024-03-06 | 28.69 | 28.85 | 0.15 | 0.52% | 28.36 | 28.99 | 6067 | 1741.00 | 1.53% |
| 2024-03-05 | 28.88 | 28.70 | -0.33 | -1.14% | 28.66 | 29.67 | 7386 | 2151.34 | 1.86% |
| 2024-03-04 | 29.00 | 29.03 | 0.17 | 0.59% | 28.41 | 29.20 | 9595 | 2768.25 | 2.42% |
| 2024-03-01 | 29.00 | 28.86 | -0.09 | -0.31% | 28.60 | 29.69 | 9834 | 2855.27 | 2.48% |
| 2024-02-29 | 27.11 | 28.95 | 1.85 | 6.83% | 27.11 | 29.00 | 15504 | 4388.99 | 3.90% |
| 2024-02-28 | 28.65 | 27.10 | -1.63 | -5.67% | 27.10 | 29.10 | 13207 | 3719.03 | 3.32% |
| 2024-02-27 | 28.09 | 28.73 | 0.65 | 2.31% | 27.77 | 28.73 | 10730 | 3047.27 | 2.70% |
| 2024-02-26 | 26.37 | 28.08 | 1.66 | 6.28% | 26.20 | 28.16 | 14339 | 3918.58 | 3.61% |
| 2024-02-23 | 25.89 | 26.42 | 0.53 | 2.05% | 25.59 | 26.42 | 8338 | 2165.83 | 2.10% |
| 2024-02-22 | 25.89 | 25.89 | -0.16 | -0.61% | 25.70 | 26.10 | 7700 | 1988.44 | 1.94% |
| 2024-02-21 | 25.86 | 26.05 | -0.15 | -0.57% | 25.72 | 26.58 | 7542 | 1970.39 | 1.90% |
| 2024-02-20 | 26.80 | 26.20 | -0.40 | -1.50% | 25.75 | 26.82 | 6733 | 1755.00 | 1.69% |
| 2024-02-19 | 26.70 | 26.60 | -0.09 | -0.34% | 25.92 | 27.03 | 9539 | 2509.95 | 2.40% |
| 2024-02-08 | 25.27 | 26.69 | 0.66 | 2.54% | 25.27 | 27.26 | 10619 | 2825.66 | 2.67% |
| 2024-02-07 | 25.60 | 26.03 | 0.15 | 0.58% | 25.57 | 26.85 | 9149 | 2412.32 | 2.30% |
| 2024-02-06 | 24.69 | 25.88 | 0.19 | 0.74% | 23.89 | 26.36 | 9229 | 2320.40 | 2.32% |
| 2024-02-05 | 26.57 | 25.69 | -0.99 | -3.71% | 24.02 | 26.57 | 6066 | 1517.80 | 1.53% |
| 2024-02-02 | 26.73 | 26.68 | -0.21 | -0.78% | 25.00 | 26.87 | 4020 | 1045.44 | 1.01% |
| 2024-02-01 | 26.99 | 26.89 | -0.11 | -0.41% | 26.06 | 27.14 | 3568 | 950.17 | 0.90% |