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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 29.30 | 29.25 | -0.30 | -1.02% | 28.71 | 29.48 | 44035 | 12849.18 | 15.19% |
| 2024-05-17 | 28.45 | 29.55 | 1.10 | 3.87% | 28.14 | 29.57 | 58976 | 17172.58 | 20.35% |
| 2024-05-16 | 28.81 | 28.45 | -0.44 | -1.52% | 28.31 | 28.97 | 39882 | 11397.63 | 13.76% |
| 2024-05-15 | 28.69 | 28.89 | 0.02 | 0.07% | 28.50 | 29.50 | 44981 | 13084.37 | 15.52% |
| 2024-05-14 | 28.50 | 28.87 | 0.53 | 1.87% | 28.40 | 29.05 | 36304 | 10429.57 | 12.53% |
| 2024-05-13 | 28.88 | 28.34 | -1.13 | -3.83% | 28.29 | 28.88 | 44857 | 12775.12 | 15.48% |
| 2024-05-10 | 30.11 | 29.47 | -1.26 | -4.10% | 29.21 | 30.70 | 74312 | 22046.58 | 25.64% |
| 2024-05-09 | 32.50 | 30.73 | -0.27 | -0.87% | 30.60 | 33.20 | 110674 | 35059.05 | 38.18% |
| 2024-05-08 | 30.01 | 31.00 | 0.72 | 2.38% | 29.75 | 31.23 | 87565 | 26778.94 | 30.21% |
| 2024-05-07 | 30.05 | 30.28 | 0.31 | 1.03% | 29.60 | 30.79 | 66326 | 20028.32 | 22.88% |
| 2024-05-06 | 29.12 | 29.97 | 1.29 | 4.50% | 29.11 | 30.00 | 62034 | 18297.87 | 21.40% |
| 2024-04-30 | 29.90 | 28.68 | -1.32 | -4.40% | 28.50 | 30.55 | 62313 | 18177.72 | 21.50% |
| 2024-04-29 | 29.40 | 30.00 | 0.64 | 2.18% | 29.40 | 30.28 | 68905 | 20625.12 | 23.77% |
| 2024-04-26 | 28.95 | 29.36 | -1.24 | -4.05% | 28.94 | 29.99 | 85821 | 25213.07 | 29.61% |
| 2024-04-25 | 30.35 | 30.60 | 0.83 | 2.79% | 30.35 | 32.95 | 109735 | 33995.26 | 37.86% |
| 2024-04-24 | 29.29 | 29.77 | 1.00 | 3.48% | 28.81 | 29.88 | 67363 | 19835.54 | 23.24% |
| 2024-04-23 | 28.96 | 28.77 | -0.50 | -1.71% | 28.57 | 29.84 | 72331 | 21119.86 | 24.96% |
| 2024-04-22 | 28.43 | 29.27 | 0.99 | 3.50% | 28.15 | 30.38 | 84314 | 24616.94 | 29.09% |
| 2024-04-19 | 29.30 | 28.28 | -1.61 | -5.39% | 28.11 | 29.79 | 76102 | 21763.62 | 26.26% |
| 2024-04-18 | 29.01 | 29.89 | 0.16 | 0.54% | 28.11 | 30.74 | 84819 | 24979.11 | 29.26% |
| 2024-04-17 | 28.93 | 29.73 | 1.27 | 4.46% | 28.80 | 30.50 | 97487 | 29055.95 | 33.63% |
| 2024-04-16 | 31.48 | 28.46 | -5.37 | -15.87% | 28.24 | 31.90 | 109434 | 32727.38 | 37.76% |
| 2024-04-15 | 38.38 | 33.83 | -4.55 | -11.86% | 33.60 | 39.00 | 139613 | 50199.33 | 48.17% |
| 2024-04-12 | 34.91 | 38.38 | 3.20 | 9.10% | 34.50 | 39.50 | 156160 | 57646.96 | 53.88% |
| 2024-04-11 | 35.00 | 35.18 | -2.97 | -7.79% | 34.73 | 37.48 | 136873 | 48865.59 | 47.22% |
| 2024-04-10 | 37.00 | 38.15 | 1.32 | 3.58% | 37.00 | 42.10 | 176515 | 69258.98 | 60.90% |
| 2024-04-09 | 35.11 | 36.83 | -0.92 | -2.44% | 34.40 | 39.98 | 156820 | 59410.74 | 54.11% |
| 2024-04-08 | 40.14 | 37.75 | 16.02 | 73.72% | 37.58 | 42.66 | 209036 | 83057.27 | 72.12% |