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 | 33.81 | 37.04 | 1.94 | 5.53% | 33.50 | 37.04 | 94427 | 33498.62 | 45.26% |
| 2024-05-16 | 32.52 | 35.10 | 1.94 | 5.85% | 32.52 | 37.68 | 97983 | 34642.69 | 46.97% |
| 2024-05-15 | 30.62 | 33.16 | 1.93 | 6.18% | 30.00 | 33.17 | 68663 | 22111.29 | 32.91% |
| 2024-05-14 | 31.67 | 31.23 | -1.28 | -3.94% | 31.17 | 32.56 | 45557 | 14457.53 | 21.84% |
| 2024-05-13 | 30.17 | 32.51 | 0.94 | 2.98% | 28.86 | 33.80 | 63006 | 19549.60 | 30.20% |
| 2024-05-10 | 30.30 | 31.57 | 2.29 | 7.82% | 30.20 | 32.50 | 75973 | 23798.15 | 36.42% |
| 2024-05-09 | 28.62 | 29.28 | 0.50 | 1.74% | 28.39 | 29.58 | 20689 | 6030.24 | 9.92% |
| 2024-05-08 | 29.81 | 28.78 | -1.42 | -4.70% | 28.76 | 30.17 | 27301 | 7972.60 | 13.09% |
| 2024-05-07 | 29.70 | 30.20 | 0.45 | 1.51% | 29.20 | 30.71 | 38707 | 11647.85 | 18.55% |
| 2024-05-06 | 28.82 | 29.75 | 1.37 | 4.83% | 28.82 | 31.20 | 37117 | 11104.40 | 17.79% |
| 2024-04-30 | 29.92 | 28.38 | -1.77 | -5.87% | 28.30 | 29.99 | 38778 | 11203.70 | 18.59% |
| 2024-04-29 | 29.23 | 30.15 | 0.61 | 2.06% | 28.80 | 30.22 | 43286 | 12917.75 | 20.75% |
| 2024-04-26 | 30.71 | 29.54 | -1.28 | -4.15% | 29.31 | 31.16 | 58097 | 17516.04 | 27.85% |
| 2024-04-25 | 31.00 | 30.82 | -1.17 | -3.66% | 30.30 | 31.99 | 62777 | 19459.21 | 30.09% |
| 2024-04-24 | 27.88 | 31.99 | 2.76 | 9.44% | 27.66 | 34.11 | 85889 | 26479.03 | 41.17% |
| 2024-04-23 | 28.48 | 29.23 | 0.60 | 2.10% | 28.48 | 30.88 | 68058 | 20155.38 | 32.62% |
| 2024-04-22 | 29.21 | 28.63 | -1.97 | -6.44% | 27.87 | 29.76 | 57427 | 16556.10 | 27.53% |
| 2024-04-19 | 25.83 | 30.60 | 3.64 | 13.50% | 25.83 | 31.99 | 85876 | 24407.94 | 41.16% |
| 2024-04-18 | 26.26 | 26.96 | 1.35 | 5.27% | 25.11 | 29.57 | 70644 | 19066.99 | 33.86% |
| 2024-04-17 | 22.00 | 25.61 | 4.27 | 20.01% | 22.00 | 25.61 | 35394 | 8400.29 | 16.97% |
| 2024-04-16 | 22.99 | 21.34 | -1.40 | -6.16% | 20.35 | 23.03 | 23632 | 5090.71 | 11.33% |
| 2024-04-15 | 24.75 | 22.74 | -1.96 | -7.94% | 22.33 | 24.90 | 24111 | 5548.42 | 11.56% |
| 2024-04-12 | 25.32 | 24.70 | -0.71 | -2.79% | 24.59 | 25.88 | 17698 | 4456.18 | 8.48% |
| 2024-04-11 | 24.48 | 25.41 | 0.54 | 2.17% | 24.15 | 26.27 | 24366 | 6161.61 | 11.68% |
| 2024-04-10 | 26.25 | 24.87 | -1.41 | -5.37% | 24.41 | 26.25 | 26257 | 6570.84 | 12.59% |
| 2024-04-09 | 25.73 | 26.28 | 0.55 | 2.14% | 25.73 | 27.22 | 19348 | 5123.78 | 9.27% |
| 2024-04-08 | 27.91 | 25.73 | -2.37 | -8.43% | 25.73 | 28.08 | 30607 | 8080.48 | 14.67% |
| 2024-04-03 | 29.15 | 28.10 | -1.30 | -4.42% | 27.89 | 29.38 | 33264 | 9402.15 | 15.95% |
| 2024-04-02 | 29.79 | 29.40 | -0.57 | -1.90% | 29.11 | 30.85 | 53643 | 16031.35 | 25.71% |
| 2024-04-01 | 27.92 | 29.97 | 1.65 | 5.83% | 27.74 | 30.33 | 63759 | 18695.73 | 30.56% |
| 2024-03-29 | 27.06 | 28.32 | 1.25 | 4.62% | 26.67 | 29.50 | 55768 | 15847.65 | 26.73% |
| 2024-03-28 | 25.47 | 27.07 | 1.57 | 6.16% | 25.21 | 27.90 | 32712 | 8823.18 | 15.68% |
| 2024-03-27 | 27.11 | 25.50 | -1.67 | -6.15% | 25.39 | 27.45 | 17877 | 4687.29 | 8.57% |
| 2024-03-26 | 26.30 | 27.17 | 0.81 | 3.07% | 26.14 | 27.40 | 18363 | 4913.12 | 8.80% |
| 2024-03-25 | 26.90 | 26.36 | -0.64 | -2.37% | 26.31 | 27.49 | 16287 | 4376.45 | 7.81% |
| 2024-03-22 | 28.05 | 27.00 | -0.95 | -3.40% | 26.93 | 28.05 | 19013 | 5186.27 | 9.11% |
| 2024-03-21 | 28.33 | 27.95 | -0.37 | -1.31% | 27.56 | 28.66 | 19753 | 5532.69 | 9.47% |
| 2024-03-20 | 27.90 | 28.32 | 0.39 | 1.40% | 27.69 | 28.50 | 23949 | 6728.46 | 11.48% |
| 2024-03-19 | 27.42 | 27.93 | 0.26 | 0.94% | 27.40 | 28.49 | 31028 | 8657.29 | 14.87% |
| 2024-03-18 | 27.10 | 27.67 | 0.77 | 2.86% | 27.07 | 27.68 | 25344 | 6962.87 | 12.15% |
| 2024-03-15 | 26.80 | 26.90 | 0.21 | 0.79% | 26.27 | 26.99 | 18231 | 4868.13 | 8.74% |
| 2024-03-14 | 27.20 | 26.69 | -0.52 | -1.91% | 26.29 | 27.42 | 24725 | 6647.79 | 11.85% |
| 2024-03-13 | 27.69 | 27.21 | -0.87 | -3.10% | 26.95 | 27.77 | 35562 | 9682.54 | 17.05% |
| 2024-03-12 | 26.90 | 28.08 | 1.33 | 4.97% | 26.60 | 28.36 | 46900 | 12925.92 | 22.48% |
| 2024-03-11 | 25.96 | 26.75 | 0.75 | 2.88% | 25.72 | 26.87 | 27460 | 7284.00 | 13.16% |
| 2024-03-08 | 25.85 | 26.00 | -0.22 | -0.84% | 25.33 | 26.96 | 28010 | 7292.32 | 13.43% |
| 2024-03-07 | 26.15 | 26.22 | 0.06 | 0.23% | 26.08 | 27.25 | 33995 | 9063.25 | 16.30% |
| 2024-03-06 | 25.67 | 26.16 | 0.49 | 1.91% | 25.40 | 26.66 | 20805 | 5430.34 | 9.97% |
| 2024-03-05 | 26.65 | 25.67 | -1.41 | -5.21% | 25.42 | 26.85 | 26004 | 6751.98 | 12.46% |
| 2024-03-04 | 26.28 | 27.08 | 0.63 | 2.38% | 25.33 | 27.88 | 34544 | 9201.40 | 16.56% |
| 2024-03-01 | 25.72 | 26.45 | 1.01 | 3.97% | 25.50 | 26.58 | 23739 | 6207.03 | 11.38% |
| 2024-02-29 | 23.77 | 25.44 | 1.15 | 4.73% | 23.77 | 25.55 | 24844 | 6249.61 | 11.91% |
| 2024-02-28 | 27.75 | 24.29 | -3.03 | -11.09% | 24.26 | 27.98 | 38279 | 10075.87 | 18.35% |
| 2024-02-27 | 26.00 | 27.32 | 1.27 | 4.88% | 25.55 | 27.33 | 28477 | 7630.03 | 13.65% |
| 2024-02-26 | 25.89 | 26.05 | 0.03 | 0.12% | 25.48 | 26.58 | 28344 | 7371.11 | 13.59% |
| 2024-02-23 | 25.07 | 26.02 | 1.02 | 4.08% | 24.86 | 26.02 | 25926 | 6614.55 | 12.43% |
| 2024-02-22 | 24.15 | 25.00 | 0.55 | 2.25% | 24.15 | 25.09 | 26322 | 6517.35 | 12.62% |
| 2024-02-21 | 24.00 | 24.45 | 0.16 | 0.66% | 23.30 | 25.30 | 33796 | 8304.17 | 16.20% |
| 2024-02-20 | 22.99 | 24.29 | 1.42 | 6.21% | 22.34 | 26.79 | 35233 | 8483.84 | 16.89% |
| 2024-02-19 | 21.75 | 22.87 | 1.36 | 6.32% | 21.01 | 23.07 | 29512 | 6630.64 | 14.15% |