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 | 30.22 | 32.10 | 1.88 | 6.22% | 30.16 | 32.35 | 81062 | 25598.67 | 14.82% |
| 2024-05-16 | 29.46 | 30.22 | 0.79 | 2.68% | 29.46 | 30.69 | 32797 | 9928.44 | 5.99% |
| 2024-05-15 | 29.79 | 29.43 | -0.35 | -1.18% | 29.21 | 30.60 | 31043 | 9319.27 | 5.67% |
| 2024-05-14 | 29.00 | 29.78 | 0.79 | 2.73% | 28.80 | 29.83 | 25957 | 7626.48 | 4.74% |
| 2024-05-13 | 30.09 | 28.99 | -1.51 | -4.95% | 28.72 | 30.50 | 34955 | 10165.75 | 6.39% |
| 2024-05-10 | 31.97 | 30.50 | -1.52 | -4.75% | 30.36 | 32.03 | 46785 | 14422.27 | 8.55% |
| 2024-05-09 | 31.83 | 32.02 | -0.32 | -0.99% | 31.60 | 32.28 | 51499 | 16453.81 | 9.41% |
| 2024-05-08 | 31.17 | 32.34 | 0.51 | 1.60% | 30.83 | 32.50 | 74681 | 23714.16 | 13.65% |
| 2024-05-07 | 29.47 | 31.83 | 2.36 | 8.01% | 29.36 | 33.85 | 94584 | 30275.43 | 17.29% |
| 2024-05-06 | 29.28 | 29.47 | 0.62 | 2.15% | 29.00 | 29.95 | 28407 | 8356.91 | 5.19% |
| 2024-04-30 | 30.83 | 28.85 | -2.22 | -7.15% | 28.76 | 30.97 | 58061 | 17129.75 | 10.61% |
| 2024-04-29 | 30.43 | 31.07 | 0.30 | 0.97% | 30.11 | 31.23 | 57102 | 17624.03 | 10.44% |
| 2024-04-26 | 30.20 | 30.77 | -0.15 | -0.49% | 30.10 | 31.82 | 63156 | 19635.27 | 11.54% |
| 2024-04-25 | 31.52 | 30.92 | -0.97 | -3.04% | 30.71 | 31.80 | 61876 | 19364.36 | 11.31% |
| 2024-04-24 | 28.76 | 31.89 | 2.42 | 8.21% | 28.54 | 31.99 | 78493 | 24307.24 | 14.35% |
| 2024-04-23 | 29.17 | 29.47 | 0.34 | 1.17% | 29.17 | 30.79 | 42867 | 12787.57 | 7.84% |
| 2024-04-22 | 30.00 | 29.13 | -2.53 | -7.99% | 29.13 | 30.63 | 57259 | 16983.55 | 10.47% |
| 2024-04-19 | 30.82 | 31.66 | 0.61 | 1.96% | 29.91 | 32.10 | 92020 | 28650.38 | 16.82% |
| 2024-04-18 | 30.39 | 31.05 | 2.30 | 8.00% | 29.05 | 32.00 | 99170 | 30551.86 | 18.13% |
| 2024-04-17 | 25.30 | 28.75 | 4.79 | 19.99% | 25.30 | 28.75 | 40713 | 11193.51 | 7.44% |
| 2024-04-16 | 27.03 | 23.96 | -3.42 | -12.49% | 23.52 | 27.40 | 42276 | 10490.20 | 7.73% |
| 2024-04-15 | 28.88 | 27.38 | -1.93 | -6.58% | 26.60 | 29.15 | 41695 | 11625.36 | 7.62% |
| 2024-04-12 | 31.03 | 29.31 | -2.19 | -6.95% | 29.31 | 32.00 | 46868 | 14348.21 | 8.57% |
| 2024-04-11 | 32.00 | 31.50 | -2.35 | -6.94% | 31.20 | 32.61 | 69452 | 22184.75 | 12.69% |
| 2024-04-10 | 30.60 | 33.85 | 2.62 | 8.39% | 29.89 | 33.88 | 94908 | 30447.40 | 17.35% |
| 2024-04-09 | 30.05 | 31.23 | 1.18 | 3.93% | 29.15 | 32.23 | 57432 | 17828.64 | 10.50% |
| 2024-04-08 | 31.00 | 30.05 | -2.02 | -6.30% | 29.50 | 31.00 | 49954 | 15065.26 | 9.13% |
| 2024-04-03 | 29.60 | 32.07 | 2.47 | 8.34% | 29.23 | 32.56 | 80857 | 25131.16 | 14.78% |
| 2024-04-02 | 29.29 | 29.60 | 0.85 | 2.96% | 28.76 | 30.45 | 41230 | 12190.10 | 7.54% |
| 2024-04-01 | 28.59 | 28.75 | 0.11 | 0.38% | 28.32 | 29.03 | 22233 | 6388.36 | 4.06% |
| 2024-03-29 | 28.55 | 28.64 | 0.04 | 0.14% | 27.93 | 29.30 | 16622 | 4727.58 | 3.04% |
| 2024-03-28 | 27.30 | 28.60 | 1.61 | 5.97% | 26.99 | 29.11 | 30249 | 8538.20 | 5.53% |
| 2024-03-27 | 28.99 | 26.99 | -1.90 | -6.58% | 26.99 | 28.99 | 25807 | 7189.72 | 4.72% |
| 2024-03-26 | 28.64 | 28.89 | 0.26 | 0.91% | 28.46 | 29.39 | 25710 | 7431.85 | 4.70% |
| 2024-03-25 | 30.80 | 28.63 | -2.34 | -7.56% | 28.52 | 30.93 | 38393 | 11391.87 | 7.02% |
| 2024-03-22 | 30.60 | 30.97 | 0.04 | 0.13% | 30.21 | 31.57 | 45213 | 14013.05 | 8.27% |
| 2024-03-21 | 30.55 | 30.93 | 0.11 | 0.36% | 30.15 | 31.49 | 44454 | 13685.75 | 8.13% |
| 2024-03-20 | 30.16 | 30.82 | 0.58 | 1.92% | 29.89 | 31.93 | 61236 | 18956.16 | 11.20% |
| 2024-03-19 | 31.18 | 30.24 | 0.33 | 1.10% | 30.12 | 32.88 | 92660 | 29096.25 | 16.95% |
| 2024-03-18 | 27.89 | 29.91 | 2.13 | 7.67% | 27.78 | 30.85 | 67188 | 19828.98 | 12.29% |
| 2024-03-15 | 26.80 | 27.78 | 0.83 | 3.08% | 26.38 | 27.82 | 30396 | 8228.51 | 5.56% |
| 2024-03-14 | 26.60 | 26.95 | 0.00 | 0.00% | 26.13 | 27.06 | 28959 | 7717.85 | 5.30% |
| 2024-03-13 | 27.11 | 26.95 | -0.01 | -0.04% | 26.63 | 27.38 | 28908 | 7805.15 | 5.29% |
| 2024-03-12 | 27.37 | 26.96 | -0.58 | -2.11% | 26.52 | 27.42 | 33275 | 8960.50 | 6.09% |
| 2024-03-11 | 26.90 | 27.54 | -0.15 | -0.54% | 26.23 | 27.60 | 52839 | 14109.58 | 9.66% |
| 2024-03-08 | 25.76 | 27.69 | 1.90 | 7.37% | 25.60 | 27.69 | 53752 | 14484.77 | 9.83% |
| 2024-03-07 | 26.12 | 25.79 | -0.14 | -0.54% | 25.63 | 26.75 | 29100 | 7646.49 | 5.32% |
| 2024-03-06 | 25.51 | 25.93 | 0.38 | 1.49% | 25.24 | 26.19 | 26140 | 6735.83 | 4.78% |
| 2024-03-05 | 26.13 | 25.55 | -0.86 | -3.26% | 25.40 | 26.68 | 35107 | 9133.85 | 6.42% |
| 2024-03-04 | 26.08 | 26.41 | 0.33 | 1.27% | 25.28 | 27.24 | 43114 | 11359.57 | 7.89% |
| 2024-03-01 | 26.15 | 26.08 | 0.93 | 3.70% | 25.49 | 26.50 | 43545 | 11327.67 | 7.96% |
| 2024-02-29 | 23.70 | 25.15 | 1.24 | 5.19% | 23.50 | 25.29 | 35434 | 8787.59 | 6.48% |
| 2024-02-28 | 26.70 | 23.91 | -2.78 | -10.42% | 23.90 | 26.85 | 58412 | 14950.74 | 10.68% |
| 2024-02-27 | 24.91 | 26.69 | 1.26 | 4.95% | 24.66 | 27.09 | 53583 | 13937.50 | 9.80% |
| 2024-02-26 | 24.55 | 25.43 | 0.83 | 3.37% | 24.07 | 25.90 | 55577 | 13756.54 | 10.17% |
| 2024-02-23 | 24.19 | 24.60 | 1.57 | 6.82% | 24.00 | 25.90 | 60095 | 14892.17 | 10.99% |
| 2024-02-22 | 22.10 | 23.03 | 0.94 | 4.26% | 22.05 | 23.16 | 37014 | 8431.27 | 6.77% |
| 2024-02-21 | 22.00 | 22.09 | -0.31 | -1.38% | 21.38 | 22.76 | 39062 | 8657.90 | 7.14% |
| 2024-02-20 | 21.11 | 22.40 | 1.29 | 6.11% | 20.58 | 22.40 | 31050 | 6688.21 | 5.68% |
| 2024-02-19 | 20.31 | 21.11 | 1.26 | 6.35% | 20.31 | 21.64 | 33619 | 7049.82 | 6.15% |