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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 32.00 | 32.29 | 0.26 | 0.81% | 31.74 | 32.84 | 202115 | 65178.28 | 2.33% |
| 2024-05-08 | 30.80 | 32.03 | 1.26 | 4.09% | 30.46 | 32.86 | 310812 | 98991.28 | 3.59% |
| 2024-05-07 | 30.57 | 30.77 | 0.31 | 1.02% | 30.57 | 31.20 | 126661 | 39098.46 | 1.46% |
| 2024-05-06 | 30.31 | 30.46 | 0.64 | 2.15% | 30.25 | 30.88 | 169199 | 51638.98 | 1.96% |
| 2024-04-30 | 29.89 | 29.82 | -0.05 | -0.17% | 29.61 | 30.02 | 80507 | 23982.05 | 0.93% |
| 2024-04-29 | 29.38 | 29.87 | 0.49 | 1.67% | 29.33 | 30.07 | 135073 | 40318.53 | 1.56% |
| 2024-04-26 | 28.60 | 29.38 | 0.65 | 2.26% | 28.58 | 29.40 | 124936 | 36330.97 | 1.45% |
| 2024-04-25 | 28.60 | 28.73 | 0.10 | 0.35% | 28.40 | 28.97 | 62609 | 17958.74 | 0.73% |
| 2024-04-24 | 29.01 | 28.63 | -0.49 | -1.68% | 28.42 | 29.16 | 136767 | 39137.49 | 1.58% |
| 2024-04-23 | 29.01 | 29.12 | 0.12 | 0.41% | 28.89 | 29.24 | 57451 | 16704.37 | 0.67% |
| 2024-04-22 | 29.41 | 29.00 | -1.06 | -3.53% | 28.65 | 29.49 | 122451 | 35677.69 | 1.42% |
| 2024-04-19 | 30.16 | 30.06 | -0.23 | -0.76% | 29.62 | 30.16 | 91041 | 27200.02 | 1.05% |
| 2024-04-18 | 29.69 | 30.29 | 0.54 | 1.82% | 29.51 | 30.56 | 143976 | 43521.88 | 1.67% |
| 2024-04-17 | 29.40 | 29.75 | 0.56 | 1.92% | 29.03 | 29.85 | 112990 | 33404.80 | 1.31% |
| 2024-04-16 | 29.15 | 29.19 | 0.04 | 0.14% | 28.91 | 29.67 | 125849 | 36855.40 | 1.46% |
| 2024-04-15 | 28.76 | 29.15 | 0.38 | 1.32% | 28.73 | 29.50 | 101052 | 29413.66 | 1.17% |
| 2024-04-12 | 28.66 | 28.77 | 0.08 | 0.28% | 28.41 | 28.98 | 58330 | 16708.10 | 0.68% |
| 2024-04-11 | 28.90 | 28.69 | -0.28 | -0.97% | 28.66 | 29.03 | 57926 | 16690.22 | 0.67% |
| 2024-04-10 | 29.15 | 28.97 | -0.23 | -0.79% | 28.80 | 29.18 | 53289 | 15443.10 | 0.62% |
| 2024-04-09 | 28.81 | 29.20 | 0.26 | 0.90% | 28.70 | 29.29 | 57381 | 16690.75 | 0.66% |
| 2024-04-08 | 29.76 | 28.94 | -0.82 | -2.76% | 28.83 | 29.76 | 107775 | 31382.16 | 1.25% |
| 2024-04-03 | 29.49 | 29.76 | 0.16 | 0.54% | 29.40 | 29.80 | 84703 | 25109.70 | 0.98% |
| 2024-04-02 | 29.92 | 29.60 | -0.32 | -1.07% | 29.45 | 29.92 | 82515 | 24443.49 | 0.96% |
| 2024-04-01 | 28.74 | 29.92 | 1.18 | 4.11% | 28.73 | 29.92 | 178016 | 52414.79 | 2.06% |
| 2024-03-29 | 28.69 | 28.74 | -0.06 | -0.21% | 28.40 | 28.93 | 87359 | 24978.54 | 1.01% |
| 2024-03-28 | 28.70 | 28.80 | -0.08 | -0.28% | 28.41 | 29.06 | 121399 | 34818.50 | 1.41% |
| 2024-03-27 | 28.93 | 28.88 | -0.19 | -0.65% | 28.87 | 29.50 | 112907 | 32978.91 | 1.31% |
| 2024-03-26 | 28.93 | 29.07 | 0.14 | 0.48% | 28.87 | 29.20 | 61052 | 17723.07 | 0.71% |
| 2024-03-25 | 28.99 | 28.93 | -0.14 | -0.48% | 28.61 | 29.35 | 103622 | 30003.58 | 1.20% |
| 2024-03-22 | 29.90 | 29.07 | -0.66 | -2.22% | 28.88 | 29.90 | 133453 | 38905.32 | 1.55% |
| 2024-03-21 | 29.53 | 29.73 | 0.23 | 0.78% | 29.44 | 29.90 | 126660 | 37591.44 | 1.47% |
| 2024-03-20 | 30.06 | 29.50 | -0.78 | -2.58% | 29.28 | 30.16 | 192889 | 57046.93 | 2.23% |
| 2024-03-19 | 30.80 | 30.28 | -1.13 | -3.60% | 30.22 | 31.14 | 213558 | 65314.21 | 2.47% |
| 2024-03-18 | 31.38 | 31.41 | 0.08 | 0.26% | 31.01 | 31.52 | 68503 | 21376.25 | 0.79% |
| 2024-03-15 | 31.24 | 31.33 | -0.05 | -0.16% | 30.88 | 31.36 | 54902 | 17078.87 | 0.64% |
| 2024-03-14 | 31.39 | 31.38 | -0.02 | -0.06% | 31.21 | 31.75 | 48795 | 15354.93 | 0.57% |
| 2024-03-13 | 32.30 | 31.40 | -0.80 | -2.48% | 31.24 | 32.40 | 106492 | 33602.07 | 1.23% |
| 2024-03-12 | 31.62 | 32.20 | 0.61 | 1.93% | 31.53 | 32.27 | 89724 | 28719.06 | 1.04% |
| 2024-03-11 | 31.00 | 31.59 | 0.53 | 1.71% | 30.89 | 31.60 | 92226 | 28849.89 | 1.07% |
| 2024-03-08 | 30.59 | 31.06 | 0.47 | 1.54% | 30.59 | 31.28 | 87301 | 27004.64 | 1.01% |
| 2024-03-07 | 31.80 | 30.59 | -1.25 | -3.93% | 30.45 | 31.88 | 151288 | 46950.20 | 1.75% |
| 2024-03-06 | 33.02 | 31.84 | -1.20 | -3.63% | 31.80 | 33.08 | 124170 | 40044.35 | 1.44% |
| 2024-03-05 | 33.15 | 33.04 | -0.06 | -0.18% | 32.80 | 33.19 | 48974 | 16169.18 | 0.57% |
| 2024-03-04 | 33.21 | 33.10 | -0.14 | -0.42% | 32.92 | 33.57 | 59788 | 19820.23 | 0.69% |
| 2024-03-01 | 33.56 | 33.24 | -0.44 | -1.31% | 33.05 | 33.65 | 57102 | 18982.55 | 0.66% |
| 2024-02-29 | 33.03 | 33.68 | 0.56 | 1.69% | 33.01 | 33.68 | 50661 | 16918.20 | 0.59% |
| 2024-02-28 | 33.35 | 33.12 | -0.35 | -1.05% | 33.12 | 34.07 | 66473 | 22309.53 | 0.77% |
| 2024-02-27 | 33.07 | 33.47 | 0.35 | 1.06% | 32.97 | 33.48 | 41825 | 13895.06 | 0.48% |
| 2024-02-26 | 33.52 | 33.12 | -0.56 | -1.66% | 33.07 | 33.74 | 56413 | 18767.23 | 0.65% |
| 2024-02-23 | 33.38 | 33.68 | 0.14 | 0.42% | 32.93 | 34.01 | 74528 | 24875.48 | 0.86% |
| 2024-02-22 | 33.77 | 33.54 | -0.39 | -1.15% | 33.26 | 33.92 | 53857 | 18033.00 | 0.62% |
| 2024-02-21 | 33.06 | 33.93 | 0.76 | 2.29% | 32.85 | 34.30 | 80204 | 27086.91 | 0.93% |
| 2024-02-20 | 33.37 | 33.17 | -0.28 | -0.84% | 32.93 | 33.50 | 48307 | 16014.38 | 0.56% |
| 2024-02-19 | 34.49 | 33.45 | -0.47 | -1.39% | 33.08 | 34.49 | 82189 | 27518.77 | 0.95% |
| 2024-02-08 | 34.58 | 33.92 | -0.68 | -1.97% | 33.40 | 35.90 | 144344 | 50272.38 | 1.67% |
| 2024-02-07 | 32.81 | 34.60 | 1.85 | 5.65% | 32.75 | 34.70 | 129741 | 44051.52 | 1.50% |
| 2024-02-06 | 29.88 | 32.75 | 2.59 | 8.59% | 29.80 | 33.00 | 101470 | 32400.85 | 1.18% |
| 2024-02-05 | 29.51 | 30.16 | 0.32 | 1.07% | 28.38 | 30.83 | 110553 | 32446.05 | 1.28% |
| 2024-02-02 | 30.86 | 29.84 | -0.77 | -2.52% | 29.04 | 31.40 | 66734 | 20141.05 | 0.77% |
| 2024-02-01 | 30.77 | 30.61 | -0.24 | -0.78% | 29.98 | 31.11 | 62703 | 19153.74 | 0.73% |
| 2024-01-31 | 31.57 | 30.85 | -0.97 | -3.05% | 30.77 | 31.98 | 56012 | 17474.27 | 0.65% |