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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 29.80 | 29.08 | -0.78 | -2.61% | 28.91 | 29.80 | 47339 | 13856.95 | 1.44% |
| 2024-05-10 | 30.41 | 29.86 | -0.54 | -1.78% | 29.55 | 30.85 | 56210 | 16803.73 | 1.71% |
| 2024-05-09 | 29.08 | 30.40 | 1.29 | 4.43% | 29.07 | 30.77 | 93408 | 28177.01 | 2.83% |
| 2024-05-08 | 29.40 | 29.11 | -0.34 | -1.15% | 28.88 | 29.83 | 38674 | 11315.69 | 1.17% |
| 2024-05-07 | 29.22 | 29.45 | 0.45 | 1.55% | 29.15 | 29.78 | 52884 | 15583.35 | 1.61% |
| 2024-05-06 | 28.54 | 29.00 | 0.75 | 2.65% | 28.38 | 29.43 | 66429 | 19183.73 | 2.02% |
| 2024-04-30 | 28.80 | 28.25 | -0.68 | -2.35% | 28.12 | 29.16 | 61041 | 17347.97 | 1.85% |
| 2024-04-29 | 29.00 | 28.93 | -1.32 | -4.36% | 28.01 | 29.12 | 121309 | 34711.07 | 3.68% |
| 2024-04-26 | 29.10 | 30.25 | 0.95 | 3.24% | 29.05 | 30.26 | 58465 | 17424.25 | 1.77% |
| 2024-04-25 | 29.00 | 29.30 | 0.11 | 0.38% | 28.76 | 29.60 | 43207 | 12645.44 | 1.31% |
| 2024-04-24 | 27.97 | 29.19 | 1.19 | 4.25% | 27.80 | 29.25 | 56649 | 16165.75 | 1.72% |
| 2024-04-23 | 28.90 | 28.00 | -1.16 | -3.98% | 27.88 | 28.95 | 63878 | 18017.52 | 1.94% |
| 2024-04-22 | 29.50 | 29.16 | -0.43 | -1.45% | 29.05 | 30.19 | 55642 | 16482.16 | 1.69% |
| 2024-04-19 | 29.93 | 29.59 | -0.57 | -1.89% | 29.42 | 30.80 | 64778 | 19441.31 | 1.97% |
| 2024-04-18 | 30.00 | 30.16 | 0.00 | 0.00% | 29.48 | 30.43 | 59966 | 18020.62 | 1.82% |
| 2024-04-17 | 29.28 | 30.16 | 1.03 | 3.54% | 29.25 | 30.23 | 64294 | 19183.62 | 1.95% |
| 2024-04-16 | 31.30 | 29.13 | -2.39 | -7.58% | 29.00 | 31.59 | 112977 | 34250.63 | 3.43% |
| 2024-04-15 | 31.19 | 31.52 | -0.56 | -1.75% | 30.21 | 31.82 | 93856 | 29209.44 | 2.85% |
| 2024-04-12 | 32.21 | 32.08 | -0.08 | -0.25% | 31.80 | 32.63 | 66191 | 21296.47 | 2.01% |
| 2024-04-11 | 32.15 | 32.16 | -0.44 | -1.35% | 31.56 | 33.06 | 98693 | 31747.64 | 3.00% |
| 2024-04-10 | 33.87 | 32.60 | -1.91 | -5.53% | 32.44 | 33.87 | 131657 | 43358.44 | 4.00% |
| 2024-04-09 | 32.59 | 34.51 | 2.07 | 6.38% | 32.30 | 34.76 | 189931 | 64084.75 | 5.76% |
| 2024-04-08 | 32.90 | 32.44 | -0.21 | -0.64% | 32.40 | 33.86 | 156412 | 51902.24 | 4.75% |
| 2024-04-03 | 31.68 | 32.65 | 1.22 | 3.88% | 31.21 | 33.95 | 168228 | 54715.80 | 5.11% |
| 2024-04-02 | 30.49 | 31.43 | 0.80 | 2.61% | 30.49 | 31.45 | 83169 | 25931.27 | 2.52% |
| 2024-04-01 | 30.14 | 30.63 | 0.73 | 2.44% | 30.11 | 31.20 | 55501 | 17051.04 | 1.68% |
| 2024-03-29 | 29.47 | 29.90 | 0.65 | 2.22% | 29.38 | 29.95 | 37010 | 11001.44 | 1.12% |
| 2024-03-28 | 28.55 | 29.25 | 0.67 | 2.34% | 28.43 | 29.48 | 31504 | 9180.11 | 0.96% |
| 2024-03-27 | 29.60 | 28.58 | -1.12 | -3.77% | 28.57 | 29.68 | 30344 | 8847.07 | 0.92% |
| 2024-03-26 | 29.62 | 29.70 | -0.15 | -0.50% | 29.08 | 29.99 | 37236 | 11015.33 | 1.13% |
| 2024-03-25 | 30.09 | 29.85 | -0.45 | -1.49% | 29.80 | 30.77 | 37251 | 11273.50 | 1.13% |
| 2024-03-22 | 31.10 | 30.30 | -0.98 | -3.13% | 30.10 | 31.19 | 51216 | 15610.94 | 1.55% |
| 2024-03-21 | 31.52 | 31.28 | -0.02 | -0.06% | 31.01 | 31.69 | 36654 | 11459.63 | 1.11% |
| 2024-03-20 | 31.25 | 31.30 | -0.23 | -0.73% | 30.90 | 31.51 | 49075 | 15313.49 | 1.49% |
| 2024-03-19 | 31.42 | 31.53 | -0.02 | -0.06% | 31.24 | 32.55 | 78967 | 25214.73 | 2.40% |
| 2024-03-18 | 31.62 | 31.55 | -0.07 | -0.22% | 31.02 | 31.78 | 76535 | 24035.78 | 2.32% |
| 2024-03-15 | 30.26 | 31.62 | 1.17 | 3.84% | 30.00 | 31.76 | 105631 | 32705.66 | 3.21% |
| 2024-03-14 | 30.40 | 30.45 | 0.06 | 0.20% | 30.12 | 31.23 | 64890 | 19943.11 | 1.97% |
| 2024-03-13 | 30.39 | 30.39 | 0.07 | 0.23% | 30.16 | 30.61 | 38388 | 11662.81 | 1.17% |
| 2024-03-12 | 30.60 | 30.32 | -0.43 | -1.40% | 30.00 | 30.74 | 53035 | 16089.54 | 1.61% |
| 2024-03-11 | 30.58 | 30.75 | 0.37 | 1.22% | 30.35 | 31.11 | 60670 | 18599.33 | 1.84% |
| 2024-03-08 | 30.42 | 30.38 | -0.04 | -0.13% | 29.91 | 30.66 | 68593 | 20756.37 | 2.08% |
| 2024-03-07 | 29.45 | 30.42 | 0.95 | 3.22% | 29.45 | 32.17 | 145528 | 44836.54 | 4.42% |
| 2024-03-06 | 29.85 | 29.47 | -0.49 | -1.64% | 29.13 | 29.96 | 36728 | 10823.93 | 1.11% |
| 2024-03-05 | 29.48 | 29.96 | 0.29 | 0.98% | 29.27 | 30.86 | 73662 | 22183.05 | 2.24% |
| 2024-03-04 | 29.90 | 29.67 | -0.18 | -0.60% | 29.40 | 30.15 | 41491 | 12347.07 | 1.26% |
| 2024-03-01 | 29.56 | 29.85 | 0.30 | 1.02% | 29.36 | 29.96 | 44688 | 13279.63 | 1.36% |
| 2024-02-29 | 28.50 | 29.55 | 0.64 | 2.21% | 28.46 | 29.58 | 53896 | 15755.38 | 1.64% |
| 2024-02-28 | 29.53 | 28.91 | -0.57 | -1.93% | 28.91 | 30.71 | 84606 | 25333.20 | 2.57% |
| 2024-02-27 | 28.67 | 29.48 | 0.35 | 1.20% | 28.67 | 29.48 | 42005 | 12233.08 | 1.27% |
| 2024-02-26 | 29.26 | 29.13 | -0.13 | -0.44% | 28.98 | 29.68 | 40725 | 11938.19 | 1.24% |
| 2024-02-23 | 29.09 | 29.26 | 0.09 | 0.31% | 28.84 | 29.37 | 45992 | 13398.23 | 1.40% |
| 2024-02-22 | 28.50 | 29.17 | 0.50 | 1.74% | 28.50 | 29.20 | 39331 | 11368.55 | 1.19% |
| 2024-02-21 | 28.42 | 28.67 | -0.04 | -0.14% | 28.34 | 29.50 | 56669 | 16436.12 | 1.72% |
| 2024-02-20 | 28.50 | 28.71 | -0.21 | -0.73% | 28.40 | 28.85 | 39110 | 11187.72 | 1.19% |
| 2024-02-19 | 28.70 | 28.92 | -0.18 | -0.62% | 28.44 | 29.29 | 80364 | 23175.20 | 2.44% |
| 2024-02-08 | 31.07 | 29.10 | 0.27 | 0.94% | 28.99 | 31.07 | 136610 | 41136.64 | 4.15% |
| 2024-02-07 | 26.98 | 28.83 | 2.62 | 10.00% | 26.58 | 28.83 | 53164 | 15012.69 | 1.61% |
| 2024-02-06 | 23.70 | 26.21 | 2.38 | 9.99% | 23.33 | 26.21 | 54465 | 13810.08 | 1.65% |
| 2024-02-05 | 24.88 | 23.83 | -1.29 | -5.14% | 22.88 | 24.90 | 56245 | 13506.25 | 1.71% |