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 | 30.01 | 30.55 | 0.54 | 1.80% | 29.93 | 30.55 | 5199 | 1573.39 | 2.56% |
| 2024-05-16 | 30.26 | 30.01 | 0.06 | 0.20% | 29.93 | 30.46 | 5293 | 1597.11 | 2.61% |
| 2024-05-15 | 30.64 | 29.95 | -0.73 | -2.38% | 29.85 | 30.93 | 6501 | 1973.29 | 3.21% |
| 2024-05-14 | 30.25 | 30.68 | 0.47 | 1.56% | 30.25 | 30.87 | 4496 | 1378.61 | 2.22% |
| 2024-05-13 | 31.14 | 30.21 | -1.38 | -4.37% | 30.20 | 31.37 | 8547 | 2610.13 | 4.22% |
| 2024-05-10 | 32.32 | 31.59 | -0.73 | -2.26% | 31.50 | 32.58 | 6962 | 2213.92 | 3.43% |
| 2024-05-09 | 32.17 | 32.32 | 0.22 | 0.69% | 32.00 | 32.53 | 6594 | 2134.75 | 3.25% |
| 2024-05-08 | 32.47 | 32.10 | -0.33 | -1.02% | 32.02 | 32.70 | 9791 | 3169.44 | 4.83% |
| 2024-05-07 | 32.90 | 32.43 | -0.08 | -0.25% | 32.18 | 32.90 | 9738 | 3153.03 | 4.80% |
| 2024-05-06 | 32.25 | 32.51 | 0.59 | 1.85% | 32.01 | 32.52 | 9969 | 3221.22 | 4.92% |
| 2024-04-30 | 32.00 | 31.92 | -0.25 | -0.78% | 31.70 | 32.63 | 12538 | 4022.24 | 6.19% |
| 2024-04-29 | 32.35 | 32.17 | 1.10 | 3.54% | 32.01 | 33.68 | 17536 | 5734.20 | 8.65% |
| 2024-04-26 | 30.59 | 31.07 | 0.02 | 0.06% | 30.59 | 31.75 | 13273 | 4138.52 | 6.55% |
| 2024-04-25 | 31.42 | 31.05 | 0.51 | 1.67% | 31.05 | 34.00 | 22788 | 7312.24 | 11.24% |
| 2024-04-24 | 29.50 | 30.54 | 2.03 | 7.12% | 29.36 | 30.96 | 14297 | 4329.68 | 7.05% |
| 2024-04-23 | 28.18 | 28.51 | 0.58 | 2.08% | 28.00 | 28.88 | 7172 | 2043.59 | 3.54% |
| 2024-04-22 | 27.30 | 27.93 | 0.23 | 0.83% | 26.71 | 28.14 | 7455 | 2061.98 | 3.68% |
| 2024-04-19 | 27.69 | 27.70 | -0.35 | -1.25% | 27.38 | 28.27 | 8592 | 2376.75 | 4.24% |
| 2024-04-18 | 28.42 | 28.05 | -0.39 | -1.37% | 27.65 | 28.79 | 8501 | 2401.58 | 4.19% |
| 2024-04-17 | 26.00 | 28.44 | 3.16 | 12.50% | 25.78 | 28.59 | 14120 | 3905.97 | 6.97% |
| 2024-04-16 | 28.07 | 25.28 | -2.88 | -10.23% | 25.16 | 28.07 | 12644 | 3277.54 | 6.24% |
| 2024-04-15 | 30.24 | 28.16 | -2.09 | -6.91% | 27.72 | 30.59 | 12598 | 3644.52 | 6.22% |
| 2024-04-12 | 31.06 | 30.25 | -1.05 | -3.35% | 30.23 | 31.98 | 10220 | 3167.81 | 5.04% |
| 2024-04-11 | 31.40 | 31.30 | -0.17 | -0.54% | 30.80 | 32.16 | 7812 | 2470.36 | 3.85% |
| 2024-04-10 | 32.50 | 31.47 | -1.42 | -4.32% | 31.29 | 32.68 | 9649 | 3069.66 | 4.76% |
| 2024-04-09 | 31.60 | 32.89 | 1.09 | 3.43% | 31.13 | 33.06 | 11611 | 3732.28 | 5.73% |
| 2024-04-08 | 31.99 | 31.80 | -0.13 | -0.41% | 31.35 | 32.81 | 10378 | 3327.94 | 5.12% |
| 2024-04-03 | 32.38 | 31.93 | -0.81 | -2.47% | 31.32 | 33.06 | 10309 | 3302.52 | 5.09% |
| 2024-04-02 | 33.45 | 32.74 | -0.81 | -2.41% | 32.36 | 33.50 | 10268 | 3373.95 | 5.07% |
| 2024-04-01 | 32.41 | 33.55 | 1.11 | 3.42% | 32.17 | 33.87 | 13828 | 4617.94 | 6.82% |
| 2024-03-29 | 31.60 | 32.44 | 0.74 | 2.33% | 31.60 | 32.88 | 11163 | 3616.77 | 5.51% |
| 2024-03-28 | 30.00 | 31.70 | 1.38 | 4.55% | 29.95 | 32.28 | 12824 | 4035.22 | 6.33% |
| 2024-03-27 | 33.06 | 30.32 | -2.55 | -7.76% | 30.16 | 33.25 | 14835 | 4656.65 | 7.32% |
| 2024-03-26 | 32.25 | 32.87 | 0.96 | 3.01% | 31.77 | 33.20 | 13076 | 4253.68 | 6.45% |
| 2024-03-25 | 32.82 | 31.91 | -0.91 | -2.77% | 31.72 | 33.58 | 16407 | 5355.49 | 8.09% |
| 2024-03-22 | 34.06 | 32.82 | -1.30 | -3.81% | 32.70 | 34.22 | 20208 | 6707.49 | 9.97% |
| 2024-03-21 | 33.72 | 34.12 | 0.56 | 1.67% | 33.70 | 35.15 | 22837 | 7825.04 | 11.27% |
| 2024-03-20 | 33.05 | 33.56 | 0.35 | 1.05% | 33.05 | 34.31 | 13855 | 4660.79 | 6.84% |
| 2024-03-19 | 33.73 | 33.21 | -0.37 | -1.10% | 33.20 | 34.01 | 16787 | 5634.74 | 8.28% |
| 2024-03-18 | 33.20 | 33.58 | 0.66 | 2.00% | 33.02 | 33.78 | 16550 | 5537.82 | 8.16% |
| 2024-03-15 | 32.67 | 32.92 | 0.41 | 1.26% | 32.01 | 33.05 | 11883 | 3880.26 | 5.86% |
| 2024-03-14 | 32.50 | 32.51 | -0.31 | -0.94% | 31.90 | 33.26 | 16352 | 5334.57 | 8.07% |
| 2024-03-13 | 34.52 | 32.82 | -0.48 | -1.44% | 32.50 | 34.53 | 21056 | 6992.18 | 10.39% |
| 2024-03-12 | 31.88 | 33.30 | 1.76 | 5.58% | 31.49 | 33.96 | 31487 | 10334.83 | 15.53% |
| 2024-03-11 | 31.50 | 31.54 | -0.43 | -1.35% | 30.91 | 31.88 | 18269 | 5710.00 | 9.01% |
| 2024-03-08 | 31.20 | 31.97 | 0.77 | 2.47% | 30.33 | 33.16 | 18064 | 5711.81 | 9.42% |
| 2024-03-07 | 31.80 | 31.20 | -0.61 | -1.92% | 30.70 | 32.26 | 15665 | 4951.70 | 8.17% |
| 2024-03-06 | 31.00 | 31.81 | 0.42 | 1.34% | 30.62 | 31.95 | 20187 | 6362.74 | 10.52% |
| 2024-03-05 | 31.70 | 31.39 | -0.51 | -1.60% | 30.29 | 31.98 | 22865 | 7107.60 | 11.92% |
| 2024-03-04 | 31.68 | 31.90 | 0.67 | 2.15% | 31.23 | 32.50 | 26577 | 8446.53 | 13.85% |
| 2024-03-01 | 30.36 | 31.23 | 0.73 | 2.39% | 29.73 | 31.57 | 27232 | 8361.35 | 14.19% |
| 2024-02-29 | 29.31 | 30.50 | 1.17 | 3.99% | 28.90 | 30.64 | 20835 | 6261.22 | 10.86% |
| 2024-02-28 | 32.60 | 29.33 | -3.85 | -11.60% | 28.34 | 33.53 | 34146 | 10781.53 | 17.80% |
| 2024-02-27 | 30.67 | 33.18 | 1.68 | 5.33% | 30.23 | 33.28 | 31838 | 10305.87 | 16.59% |
| 2024-02-26 | 29.05 | 31.50 | 2.46 | 8.47% | 29.05 | 33.60 | 42323 | 13238.38 | 22.06% |
| 2024-02-23 | 27.80 | 29.04 | 1.57 | 5.72% | 27.30 | 29.70 | 22297 | 6317.81 | 11.62% |
| 2024-02-22 | 26.30 | 27.47 | 0.86 | 3.23% | 26.30 | 27.49 | 17385 | 4699.71 | 9.06% |
| 2024-02-21 | 26.01 | 26.61 | 0.01 | 0.04% | 25.61 | 28.04 | 25745 | 6968.20 | 13.42% |
| 2024-02-20 | 25.25 | 26.60 | 1.35 | 5.35% | 25.01 | 27.30 | 25883 | 6820.98 | 13.49% |
| 2024-02-19 | 25.18 | 25.25 | 1.26 | 5.25% | 24.71 | 26.00 | 27557 | 6976.01 | 14.36% |