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 | 30.26 | 30.49 | 0.79 | 2.66% | 29.61 | 30.58 | 9065 | 2738.68 | 4.12% |
| 2024-05-16 | 29.37 | 29.70 | 0.33 | 1.12% | 29.37 | 30.18 | 5988 | 1788.87 | 2.72% |
| 2024-05-15 | 29.24 | 29.37 | -0.20 | -0.68% | 29.10 | 29.84 | 3574 | 1054.53 | 1.62% |
| 2024-05-14 | 29.51 | 29.57 | 0.34 | 1.16% | 29.24 | 29.88 | 4215 | 1246.16 | 1.92% |
| 2024-05-13 | 29.90 | 29.23 | -1.09 | -3.59% | 29.13 | 30.00 | 8556 | 2518.41 | 3.89% |
| 2024-05-10 | 31.21 | 30.32 | -0.88 | -2.82% | 30.27 | 31.39 | 7724 | 2359.61 | 3.51% |
| 2024-05-09 | 31.09 | 31.20 | 0.44 | 1.43% | 30.76 | 31.40 | 7641 | 2385.06 | 3.47% |
| 2024-05-08 | 31.70 | 30.76 | -0.74 | -2.35% | 30.70 | 31.72 | 7097 | 2197.45 | 3.23% |
| 2024-05-07 | 31.60 | 31.50 | -0.10 | -0.32% | 31.25 | 31.79 | 8948 | 2816.40 | 4.07% |
| 2024-05-06 | 31.39 | 31.60 | 0.65 | 2.10% | 31.21 | 31.79 | 8991 | 2827.05 | 4.09% |
| 2024-04-30 | 31.39 | 30.95 | -0.44 | -1.40% | 30.81 | 31.54 | 9485 | 2954.62 | 4.31% |
| 2024-04-29 | 30.59 | 31.39 | 0.82 | 2.68% | 30.57 | 31.51 | 12253 | 3802.45 | 5.57% |
| 2024-04-26 | 30.00 | 30.57 | 0.33 | 1.09% | 29.86 | 30.88 | 13712 | 4190.19 | 6.23% |
| 2024-04-25 | 29.92 | 30.24 | 0.37 | 1.24% | 29.53 | 31.48 | 15069 | 4603.77 | 6.85% |
| 2024-04-24 | 29.16 | 29.87 | 0.58 | 1.98% | 29.15 | 29.93 | 12205 | 3622.91 | 5.55% |
| 2024-04-23 | 29.16 | 29.29 | 0.11 | 0.38% | 28.70 | 29.69 | 11855 | 3461.18 | 5.39% |
| 2024-04-22 | 29.25 | 29.18 | -0.06 | -0.21% | 27.93 | 29.48 | 8817 | 2555.09 | 4.01% |
| 2024-04-19 | 29.51 | 29.24 | -0.28 | -0.95% | 28.95 | 29.98 | 10548 | 3103.00 | 4.79% |
| 2024-04-18 | 29.84 | 29.52 | -0.53 | -1.76% | 29.10 | 30.05 | 10998 | 3252.31 | 5.00% |
| 2024-04-17 | 27.92 | 30.05 | 2.55 | 9.27% | 27.91 | 30.09 | 16736 | 4945.90 | 7.61% |
| 2024-04-16 | 30.60 | 27.50 | -4.65 | -14.46% | 27.50 | 30.69 | 19923 | 5658.98 | 9.06% |
| 2024-04-15 | 32.29 | 32.15 | 0.31 | 0.97% | 31.72 | 34.93 | 18903 | 6234.56 | 8.59% |
| 2024-04-12 | 31.75 | 31.84 | 0.01 | 0.03% | 31.75 | 32.48 | 6662 | 2135.87 | 3.03% |
| 2024-04-11 | 32.37 | 31.83 | -0.56 | -1.73% | 31.80 | 32.96 | 9813 | 3169.27 | 4.46% |
| 2024-04-10 | 32.39 | 32.39 | -0.08 | -0.25% | 31.70 | 33.40 | 14839 | 4813.15 | 6.75% |
| 2024-04-09 | 32.24 | 32.47 | 0.23 | 0.71% | 31.99 | 32.87 | 7741 | 2505.54 | 3.52% |
| 2024-04-08 | 33.29 | 32.24 | -1.11 | -3.33% | 32.23 | 33.29 | 9464 | 3083.02 | 4.30% |
| 2024-04-03 | 34.29 | 33.35 | -0.78 | -2.29% | 32.80 | 34.30 | 9739 | 3243.12 | 4.43% |
| 2024-04-02 | 35.04 | 34.13 | -0.93 | -2.65% | 33.90 | 35.06 | 11702 | 4008.54 | 5.32% |
| 2024-04-01 | 34.48 | 35.06 | 0.85 | 2.48% | 34.48 | 35.41 | 10115 | 3543.69 | 4.60% |
| 2024-03-29 | 34.10 | 34.21 | 0.10 | 0.29% | 33.78 | 35.28 | 12736 | 4392.44 | 5.79% |
| 2024-03-28 | 32.18 | 34.11 | 1.65 | 5.08% | 32.18 | 34.49 | 17660 | 5934.22 | 8.03% |
| 2024-03-27 | 34.24 | 32.46 | -1.71 | -5.00% | 32.38 | 34.50 | 11878 | 3950.89 | 5.40% |
| 2024-03-26 | 34.44 | 34.17 | -0.57 | -1.64% | 33.59 | 35.29 | 14447 | 4950.65 | 6.57% |
| 2024-03-25 | 36.79 | 34.74 | -2.08 | -5.65% | 34.55 | 37.35 | 18261 | 6534.14 | 8.30% |
| 2024-03-22 | 37.26 | 36.82 | -0.44 | -1.18% | 36.40 | 37.36 | 14246 | 5248.03 | 6.48% |
| 2024-03-21 | 38.12 | 37.26 | -0.84 | -2.20% | 37.01 | 38.37 | 18873 | 7075.28 | 8.58% |
| 2024-03-20 | 37.65 | 38.10 | 0.26 | 0.69% | 37.60 | 38.36 | 20073 | 7617.00 | 9.12% |
| 2024-03-19 | 37.86 | 37.84 | -0.39 | -1.02% | 37.60 | 38.78 | 23245 | 8834.46 | 10.57% |
| 2024-03-18 | 37.64 | 38.23 | 0.55 | 1.46% | 37.30 | 38.30 | 28398 | 10783.43 | 12.91% |
| 2024-03-15 | 36.53 | 37.68 | 0.69 | 1.87% | 36.40 | 37.85 | 25496 | 9508.54 | 11.59% |
| 2024-03-14 | 36.76 | 36.99 | -0.34 | -0.91% | 36.16 | 37.76 | 27727 | 10225.34 | 12.60% |
| 2024-03-13 | 37.66 | 37.33 | -0.30 | -0.80% | 37.00 | 38.93 | 31858 | 12111.76 | 14.48% |
| 2024-03-12 | 38.05 | 37.63 | -0.99 | -2.56% | 37.39 | 38.28 | 33926 | 12815.39 | 15.42% |
| 2024-03-11 | 36.30 | 38.62 | 0.92 | 2.44% | 35.85 | 40.80 | 53532 | 20289.55 | 24.33% |
| 2024-03-08 | 36.88 | 37.70 | 0.04 | 0.11% | 35.78 | 37.79 | 38763 | 14321.12 | 17.62% |
| 2024-03-07 | 39.41 | 37.66 | -3.14 | -7.70% | 37.50 | 39.60 | 58927 | 22655.73 | 26.79% |
| 2024-03-06 | 37.15 | 40.80 | 1.65 | 4.21% | 36.49 | 41.83 | 79815 | 31889.45 | 36.28% |
| 2024-03-05 | 40.00 | 39.15 | 1.71 | 4.57% | 39.00 | 43.66 | 102911 | 42352.42 | 46.78% |
| 2024-03-04 | 33.00 | 37.44 | 6.24 | 20.00% | 33.00 | 37.44 | 34720 | 12607.83 | 15.78% |
| 2024-03-01 | 29.87 | 31.20 | 1.32 | 4.42% | 29.87 | 32.36 | 37043 | 11567.64 | 16.84% |
| 2024-02-29 | 28.00 | 29.88 | 1.13 | 3.93% | 27.96 | 30.49 | 28980 | 8522.26 | 13.17% |
| 2024-02-28 | 31.02 | 28.75 | -2.42 | -7.76% | 28.05 | 33.18 | 49444 | 15395.96 | 22.47% |
| 2024-02-27 | 30.02 | 31.17 | 0.50 | 1.63% | 29.70 | 31.17 | 33498 | 10193.83 | 15.23% |
| 2024-02-26 | 29.22 | 30.67 | 0.77 | 2.58% | 29.00 | 31.20 | 41051 | 12258.24 | 18.66% |
| 2024-02-23 | 28.80 | 29.90 | 0.81 | 2.78% | 28.09 | 29.98 | 45173 | 13210.87 | 20.53% |
| 2024-02-22 | 26.27 | 29.09 | 3.09 | 11.88% | 26.27 | 30.01 | 48509 | 13541.91 | 22.05% |
| 2024-02-21 | 25.64 | 26.00 | -0.05 | -0.19% | 25.06 | 26.77 | 35176 | 9141.83 | 15.99% |
| 2024-02-20 | 23.83 | 26.05 | 1.97 | 8.18% | 23.49 | 26.50 | 33240 | 8397.78 | 15.11% |
| 2024-02-19 | 23.60 | 24.08 | 0.73 | 3.13% | 23.45 | 24.90 | 24971 | 6011.58 | 11.35% |