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 | 28.42 | 29.54 | 1.12 | 3.94% | 28.11 | 29.69 | 27105 | 7902.28 | 6.90% |
| 2024-05-16 | 28.40 | 28.42 | 0.35 | 1.25% | 28.10 | 28.95 | 16862 | 4801.35 | 4.29% |
| 2024-05-15 | 28.69 | 28.07 | -0.58 | -2.02% | 27.82 | 29.14 | 19578 | 5543.05 | 4.98% |
| 2024-05-14 | 28.99 | 28.65 | -0.49 | -1.68% | 28.50 | 29.86 | 23632 | 6827.31 | 6.02% |
| 2024-05-13 | 31.50 | 29.14 | -3.10 | -9.62% | 28.70 | 31.66 | 42180 | 12505.60 | 10.74% |
| 2024-05-10 | 32.05 | 32.24 | 0.51 | 1.61% | 31.80 | 33.88 | 58159 | 19060.02 | 14.81% |
| 2024-05-09 | 31.00 | 31.73 | 0.80 | 2.59% | 30.66 | 32.46 | 35352 | 11123.29 | 9.00% |
| 2024-05-08 | 31.50 | 30.93 | -0.33 | -1.06% | 30.53 | 32.83 | 43771 | 13821.60 | 11.14% |
| 2024-05-07 | 29.20 | 31.26 | 1.93 | 6.58% | 29.20 | 32.65 | 47330 | 14649.17 | 12.05% |
| 2024-05-06 | 29.38 | 29.33 | 0.36 | 1.24% | 29.00 | 29.95 | 20113 | 5922.28 | 5.12% |
| 2024-04-30 | 30.35 | 28.97 | -1.43 | -4.70% | 28.94 | 30.40 | 27200 | 8000.71 | 6.92% |
| 2024-04-29 | 29.69 | 30.40 | 0.24 | 0.80% | 29.69 | 30.54 | 31236 | 9413.03 | 7.95% |
| 2024-04-26 | 30.00 | 30.16 | -0.42 | -1.37% | 29.96 | 31.31 | 41185 | 12583.37 | 10.48% |
| 2024-04-25 | 29.81 | 30.58 | 0.44 | 1.46% | 29.51 | 31.99 | 40062 | 12309.97 | 10.20% |
| 2024-04-24 | 28.34 | 30.14 | 1.22 | 4.22% | 28.34 | 30.80 | 39181 | 11683.93 | 9.97% |
| 2024-04-23 | 28.75 | 28.92 | -0.26 | -0.89% | 27.90 | 30.80 | 39889 | 11720.10 | 10.16% |
| 2024-04-22 | 29.98 | 29.18 | -0.07 | -0.24% | 29.01 | 31.59 | 47702 | 14565.01 | 12.14% |
| 2024-04-19 | 28.00 | 29.25 | 1.25 | 4.46% | 27.87 | 29.63 | 42423 | 12211.19 | 10.80% |
| 2024-04-18 | 27.53 | 28.00 | 0.49 | 1.78% | 26.71 | 29.50 | 36534 | 10252.46 | 9.30% |
| 2024-04-17 | 25.88 | 27.51 | 3.01 | 12.29% | 25.25 | 27.69 | 32449 | 8741.97 | 8.26% |
| 2024-04-16 | 27.26 | 24.50 | -3.06 | -11.10% | 24.20 | 27.65 | 28840 | 7291.44 | 7.34% |
| 2024-04-15 | 29.20 | 27.56 | -2.07 | -6.99% | 26.90 | 29.83 | 33644 | 9445.23 | 8.57% |
| 2024-04-12 | 30.53 | 29.63 | -1.04 | -3.39% | 29.61 | 30.94 | 24600 | 7439.24 | 6.26% |
| 2024-04-11 | 30.11 | 30.67 | 0.19 | 0.62% | 29.80 | 31.90 | 29497 | 9159.28 | 7.51% |
| 2024-04-10 | 31.55 | 30.48 | -1.51 | -4.72% | 29.60 | 31.96 | 38208 | 11629.99 | 9.73% |
| 2024-04-09 | 32.83 | 31.99 | -1.01 | -3.06% | 31.51 | 33.80 | 33245 | 10712.64 | 8.46% |
| 2024-04-08 | 35.11 | 33.00 | -3.50 | -9.59% | 33.00 | 35.40 | 44728 | 15212.70 | 11.39% |
| 2024-04-03 | 34.79 | 36.50 | 1.32 | 3.75% | 32.44 | 37.28 | 78473 | 27475.40 | 19.98% |
| 2024-04-02 | 36.33 | 35.18 | 0.45 | 1.30% | 34.87 | 37.79 | 65934 | 23852.66 | 16.79% |
| 2024-04-01 | 34.60 | 34.73 | 0.30 | 0.87% | 33.65 | 35.24 | 44061 | 15144.69 | 11.22% |
| 2024-03-29 | 35.20 | 34.43 | -0.98 | -2.77% | 34.19 | 36.15 | 45067 | 15732.74 | 11.47% |
| 2024-03-28 | 32.44 | 35.41 | 2.97 | 9.16% | 32.40 | 36.00 | 70183 | 24227.59 | 17.87% |
| 2024-03-27 | 35.20 | 32.44 | -4.05 | -11.10% | 32.40 | 36.00 | 64215 | 21599.84 | 16.35% |
| 2024-03-26 | 37.80 | 36.49 | -2.43 | -6.24% | 36.49 | 39.97 | 69914 | 26699.10 | 17.80% |
| 2024-03-25 | 42.64 | 38.92 | -5.50 | -12.38% | 38.15 | 42.64 | 108354 | 43541.07 | 27.59% |
| 2024-03-22 | 37.65 | 44.42 | 7.40 | 19.99% | 37.62 | 44.42 | 84798 | 35262.63 | 21.59% |
| 2024-03-21 | 36.50 | 37.02 | 1.40 | 3.93% | 35.53 | 37.60 | 74617 | 27438.04 | 19.00% |
| 2024-03-20 | 34.30 | 35.62 | 0.87 | 2.50% | 34.08 | 36.35 | 48338 | 16953.62 | 12.31% |
| 2024-03-19 | 34.00 | 34.75 | 0.60 | 1.76% | 33.71 | 35.58 | 47382 | 16569.95 | 12.06% |
| 2024-03-18 | 33.11 | 34.15 | 1.14 | 3.45% | 33.08 | 34.43 | 34778 | 11789.36 | 8.85% |
| 2024-03-15 | 33.08 | 33.01 | -0.34 | -1.02% | 32.33 | 33.88 | 26132 | 8598.95 | 6.65% |
| 2024-03-14 | 34.00 | 33.35 | -1.29 | -3.72% | 32.65 | 34.29 | 35488 | 11913.34 | 9.03% |
| 2024-03-13 | 34.47 | 34.64 | -0.18 | -0.52% | 33.50 | 36.00 | 59577 | 20605.84 | 15.17% |
| 2024-03-12 | 32.95 | 34.82 | 2.03 | 6.19% | 32.50 | 35.64 | 63099 | 21459.81 | 16.06% |
| 2024-03-11 | 32.51 | 32.79 | 0.28 | 0.86% | 32.40 | 33.78 | 32544 | 10703.07 | 8.29% |
| 2024-03-08 | 31.15 | 32.51 | 1.36 | 4.37% | 31.15 | 32.78 | 35297 | 11346.63 | 8.99% |
| 2024-03-07 | 32.11 | 31.15 | -1.30 | -4.01% | 31.15 | 32.85 | 33834 | 10805.57 | 8.61% |
| 2024-03-06 | 33.00 | 32.45 | -1.22 | -3.62% | 32.00 | 33.25 | 44886 | 14613.54 | 11.43% |
| 2024-03-05 | 32.70 | 33.67 | 0.60 | 1.81% | 32.42 | 35.50 | 72178 | 24835.52 | 18.38% |
| 2024-03-04 | 32.81 | 33.07 | -0.66 | -1.96% | 32.00 | 33.45 | 47801 | 15703.17 | 12.17% |
| 2024-03-01 | 32.72 | 33.73 | 1.28 | 3.94% | 31.88 | 34.98 | 63828 | 21169.87 | 16.25% |
| 2024-02-29 | 30.55 | 32.45 | 1.05 | 3.34% | 30.33 | 33.28 | 53347 | 17129.00 | 13.58% |
| 2024-02-28 | 34.70 | 31.40 | -3.82 | -10.85% | 31.11 | 35.89 | 69883 | 23598.63 | 17.79% |
| 2024-02-27 | 34.45 | 35.22 | -0.08 | -0.23% | 32.95 | 35.22 | 70038 | 23939.88 | 17.83% |
| 2024-02-26 | 34.80 | 35.30 | -1.86 | -5.01% | 34.71 | 37.44 | 75332 | 26932.62 | 19.18% |
| 2024-02-23 | 34.68 | 37.16 | 2.41 | 6.94% | 33.07 | 39.90 | 104760 | 37614.52 | 26.67% |
| 2024-02-22 | 31.50 | 34.75 | -0.27 | -0.77% | 31.50 | 38.10 | 98854 | 33990.76 | 25.17% |
| 2024-02-21 | 30.00 | 35.02 | 5.84 | 20.01% | 29.18 | 35.02 | 87783 | 28060.84 | 22.35% |
| 2024-02-20 | 23.97 | 29.18 | 4.86 | 19.98% | 23.31 | 29.18 | 42085 | 10668.75 | 10.71% |
| 2024-02-19 | 23.70 | 24.32 | 0.62 | 2.62% | 23.02 | 25.80 | 24651 | 5956.00 | 6.28% |