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 | 29.52 | 29.59 | 0.07 | 0.24% | 29.29 | 29.93 | 12807 | 3783.93 | 4.92% |
| 2024-05-16 | 30.14 | 29.52 | -0.62 | -2.06% | 29.50 | 30.21 | 17505 | 5218.50 | 6.72% |
| 2024-05-15 | 29.38 | 30.14 | 0.77 | 2.62% | 28.88 | 30.78 | 25865 | 7735.27 | 9.93% |
| 2024-05-14 | 29.31 | 29.37 | 0.30 | 1.03% | 29.16 | 29.98 | 13715 | 4034.18 | 5.26% |
| 2024-05-13 | 30.60 | 29.07 | -1.38 | -4.53% | 29.00 | 30.60 | 21897 | 6452.19 | 8.41% |
| 2024-05-10 | 31.63 | 30.45 | -1.24 | -3.91% | 30.42 | 31.84 | 26254 | 8101.31 | 10.08% |
| 2024-05-09 | 31.62 | 31.69 | -0.03 | -0.09% | 31.40 | 32.04 | 22139 | 7025.10 | 8.50% |
| 2024-05-08 | 32.51 | 31.72 | -1.36 | -4.11% | 31.38 | 32.87 | 30929 | 9889.78 | 11.87% |
| 2024-05-07 | 32.06 | 33.08 | 1.12 | 3.50% | 31.93 | 36.00 | 45102 | 14975.52 | 17.31% |
| 2024-05-06 | 32.50 | 31.96 | 0.10 | 0.31% | 31.68 | 32.50 | 24595 | 7877.52 | 9.44% |
| 2024-04-30 | 32.28 | 31.86 | -0.41 | -1.27% | 31.45 | 33.27 | 33102 | 10696.66 | 12.71% |
| 2024-04-29 | 31.70 | 32.27 | 0.42 | 1.32% | 31.38 | 32.37 | 36428 | 11679.73 | 13.98% |
| 2024-04-26 | 31.35 | 31.85 | 0.59 | 1.89% | 31.06 | 32.16 | 28247 | 8952.88 | 10.84% |
| 2024-04-25 | 31.48 | 31.26 | -0.74 | -2.31% | 31.21 | 32.00 | 23727 | 7499.36 | 9.11% |
| 2024-04-24 | 31.81 | 32.00 | 1.20 | 3.90% | 31.04 | 32.29 | 28401 | 8974.57 | 10.90% |
| 2024-04-23 | 30.71 | 30.80 | 0.54 | 1.78% | 30.17 | 31.05 | 16104 | 4937.73 | 6.18% |
| 2024-04-22 | 30.60 | 30.26 | -0.34 | -1.11% | 29.50 | 31.08 | 18740 | 5688.68 | 7.19% |
| 2024-04-19 | 31.45 | 30.60 | -0.81 | -2.58% | 30.40 | 31.57 | 22491 | 6941.68 | 8.63% |
| 2024-04-18 | 32.09 | 31.41 | -0.69 | -2.15% | 31.31 | 32.26 | 26965 | 8556.52 | 10.35% |
| 2024-04-17 | 29.84 | 32.10 | 2.56 | 8.67% | 29.84 | 32.22 | 32602 | 10317.01 | 12.51% |
| 2024-04-16 | 33.00 | 29.54 | -3.26 | -9.94% | 29.29 | 33.13 | 39969 | 12074.60 | 15.34% |
| 2024-04-15 | 35.11 | 32.80 | -2.41 | -6.84% | 28.81 | 35.60 | 43428 | 14359.51 | 16.67% |
| 2024-04-12 | 37.35 | 35.21 | -2.89 | -7.59% | 35.10 | 37.80 | 55901 | 20168.04 | 21.46% |
| 2024-04-11 | 38.53 | 38.10 | -0.99 | -2.53% | 37.91 | 39.99 | 58921 | 22915.14 | 22.62% |
| 2024-04-10 | 36.90 | 39.09 | 1.23 | 3.25% | 36.90 | 39.50 | 64370 | 24856.25 | 24.71% |
| 2024-04-09 | 37.06 | 37.86 | 0.01 | 0.03% | 36.69 | 38.96 | 53738 | 20360.29 | 20.63% |
| 2024-04-08 | 34.39 | 37.85 | 2.99 | 8.58% | 33.85 | 38.95 | 65202 | 24110.45 | 25.03% |
| 2024-04-03 | 36.70 | 34.86 | -0.85 | -2.38% | 34.86 | 37.13 | 28043 | 10054.69 | 10.77% |
| 2024-04-02 | 36.57 | 35.71 | -0.89 | -2.43% | 35.50 | 36.57 | 24764 | 8895.44 | 9.51% |
| 2024-04-01 | 35.80 | 36.60 | 1.20 | 3.39% | 35.80 | 36.69 | 26386 | 9571.93 | 10.13% |
| 2024-03-29 | 35.09 | 35.40 | 0.14 | 0.40% | 35.00 | 36.01 | 25874 | 9173.85 | 9.93% |
| 2024-03-28 | 33.52 | 35.26 | 1.73 | 5.16% | 33.36 | 35.78 | 39094 | 13670.52 | 15.01% |
| 2024-03-27 | 35.92 | 33.53 | -2.60 | -7.20% | 33.53 | 36.15 | 36086 | 12452.65 | 13.85% |
| 2024-03-26 | 37.70 | 36.13 | -1.62 | -4.29% | 35.72 | 38.23 | 41847 | 15350.67 | 16.06% |
| 2024-03-25 | 40.21 | 37.75 | -3.13 | -7.66% | 37.60 | 40.86 | 49380 | 19341.24 | 18.96% |
| 2024-03-22 | 42.02 | 40.88 | -1.32 | -3.13% | 39.93 | 42.35 | 52410 | 21431.46 | 20.12% |
| 2024-03-21 | 43.02 | 42.20 | -1.25 | -2.88% | 42.00 | 43.19 | 55966 | 23761.97 | 21.48% |
| 2024-03-20 | 42.65 | 43.45 | 0.19 | 0.44% | 41.81 | 43.85 | 78886 | 33918.61 | 30.28% |
| 2024-03-19 | 41.00 | 43.26 | 2.12 | 5.15% | 40.70 | 43.88 | 97733 | 41695.97 | 37.52% |
| 2024-03-18 | 40.90 | 41.14 | 0.84 | 2.08% | 40.01 | 41.38 | 52239 | 21303.38 | 20.05% |
| 2024-03-15 | 40.08 | 40.30 | -0.31 | -0.76% | 39.43 | 40.38 | 40438 | 16159.77 | 15.52% |
| 2024-03-14 | 41.93 | 40.61 | -2.61 | -6.04% | 39.90 | 41.94 | 70401 | 28688.83 | 27.03% |
| 2024-03-13 | 41.38 | 43.22 | 1.53 | 3.67% | 41.17 | 44.20 | 101929 | 44105.70 | 39.13% |
| 2024-03-12 | 40.05 | 41.69 | 1.24 | 3.07% | 39.76 | 41.81 | 70826 | 28953.70 | 27.19% |
| 2024-03-11 | 39.05 | 40.45 | 1.02 | 2.59% | 38.39 | 40.69 | 56775 | 22539.40 | 21.79% |
| 2024-03-08 | 39.53 | 39.43 | 0.18 | 0.46% | 38.31 | 39.98 | 42624 | 16742.32 | 16.36% |
| 2024-03-07 | 42.02 | 39.25 | -2.63 | -6.28% | 38.90 | 42.33 | 66928 | 27231.67 | 25.69% |
| 2024-03-06 | 39.70 | 41.88 | 1.28 | 3.15% | 38.49 | 42.06 | 76735 | 31293.87 | 29.46% |
| 2024-03-05 | 40.47 | 40.60 | -0.11 | -0.27% | 39.99 | 42.21 | 74599 | 30687.71 | 28.64% |
| 2024-03-04 | 41.60 | 40.71 | -0.52 | -1.26% | 39.66 | 41.60 | 59385 | 24081.02 | 22.80% |
| 2024-03-01 | 40.50 | 41.23 | 0.57 | 1.40% | 39.81 | 42.00 | 75765 | 31135.72 | 29.08% |
| 2024-02-29 | 37.82 | 40.66 | 2.62 | 6.89% | 37.82 | 41.24 | 81062 | 32538.46 | 31.12% |
| 2024-02-28 | 43.30 | 38.04 | -7.01 | -15.56% | 37.99 | 44.36 | 110643 | 46240.42 | 42.47% |
| 2024-02-27 | 42.00 | 45.05 | 0.37 | 0.83% | 41.20 | 47.66 | 130147 | 56450.84 | 49.96% |
| 2024-02-26 | 39.00 | 44.68 | 7.45 | 20.01% | 38.59 | 44.68 | 133664 | 55780.88 | 51.31% |
| 2024-02-23 | 35.28 | 37.23 | 2.20 | 6.28% | 34.00 | 39.15 | 102303 | 37565.93 | 39.27% |
| 2024-02-22 | 33.02 | 35.03 | 1.04 | 3.06% | 33.02 | 35.98 | 88564 | 30558.01 | 34.00% |
| 2024-02-21 | 32.80 | 33.99 | 1.25 | 3.82% | 31.85 | 34.99 | 90611 | 30758.06 | 34.78% |
| 2024-02-20 | 30.49 | 32.74 | 1.92 | 6.23% | 29.75 | 33.29 | 84124 | 26930.76 | 32.29% |
| 2024-02-19 | 29.13 | 30.82 | 1.83 | 6.31% | 29.01 | 31.79 | 76874 | 23480.93 | 29.51% |