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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 31.36 | 30.89 | -0.57 | -1.81% | 30.58 | 31.39 | 62634 | 19338.34 | 1.38% |
| 2024-05-07 | 30.99 | 31.46 | 0.39 | 1.26% | 30.76 | 31.99 | 113982 | 35782.04 | 2.50% |
| 2024-05-06 | 31.38 | 31.07 | 0.26 | 0.84% | 30.93 | 31.39 | 79895 | 24883.76 | 1.76% |
| 2024-04-30 | 30.90 | 30.81 | -0.24 | -0.77% | 30.61 | 31.05 | 63678 | 19628.41 | 1.40% |
| 2024-04-29 | 29.90 | 31.05 | 1.03 | 3.43% | 29.88 | 31.51 | 144512 | 44578.60 | 3.17% |
| 2024-04-26 | 29.76 | 30.02 | 0.14 | 0.47% | 29.75 | 30.47 | 109982 | 33127.16 | 2.42% |
| 2024-04-25 | 30.00 | 29.88 | -0.52 | -1.71% | 29.72 | 30.13 | 83753 | 25040.90 | 1.84% |
| 2024-04-24 | 29.54 | 30.40 | 0.88 | 2.98% | 29.30 | 30.40 | 102081 | 30511.78 | 2.24% |
| 2024-04-23 | 29.70 | 29.52 | -0.25 | -0.84% | 29.48 | 30.27 | 95468 | 28425.48 | 2.10% |
| 2024-04-22 | 29.89 | 29.77 | -0.99 | -3.22% | 29.02 | 30.33 | 124981 | 37239.62 | 2.75% |
| 2024-04-19 | 29.28 | 30.76 | 1.24 | 4.20% | 28.32 | 31.49 | 204246 | 61452.66 | 4.49% |
| 2024-04-18 | 28.58 | 29.52 | 0.82 | 2.86% | 28.02 | 30.13 | 125769 | 36867.78 | 2.76% |
| 2024-04-17 | 28.28 | 28.70 | 0.93 | 3.35% | 28.20 | 29.10 | 95051 | 27282.35 | 2.09% |
| 2024-04-16 | 29.83 | 27.77 | -2.06 | -6.91% | 27.75 | 30.30 | 159037 | 46019.76 | 3.49% |
| 2024-04-15 | 30.96 | 29.83 | -0.26 | -0.86% | 29.44 | 31.21 | 195258 | 59085.07 | 4.29% |
| 2024-04-12 | 27.99 | 30.09 | 2.74 | 10.02% | 27.99 | 30.09 | 181395 | 53187.43 | 3.98% |
| 2024-04-11 | 27.80 | 27.35 | -0.64 | -2.29% | 27.30 | 28.03 | 69055 | 19119.97 | 1.52% |
| 2024-04-10 | 29.00 | 27.99 | -1.13 | -3.88% | 27.79 | 29.10 | 80898 | 22916.62 | 1.78% |
| 2024-04-09 | 27.85 | 29.12 | 1.27 | 4.56% | 27.62 | 29.59 | 106463 | 30649.21 | 2.34% |
| 2024-04-08 | 27.89 | 27.85 | -0.04 | -0.14% | 27.67 | 28.85 | 71323 | 20129.45 | 1.57% |
| 2024-04-03 | 28.05 | 27.89 | -0.31 | -1.10% | 27.45 | 28.17 | 48857 | 13558.25 | 1.07% |
| 2024-04-02 | 28.82 | 28.20 | -0.61 | -2.12% | 27.96 | 28.82 | 55980 | 15819.01 | 1.23% |
| 2024-04-01 | 28.90 | 28.81 | 0.32 | 1.12% | 28.61 | 29.46 | 67890 | 19677.23 | 1.49% |
| 2024-03-29 | 28.03 | 28.49 | 0.45 | 1.60% | 27.60 | 28.75 | 73174 | 20634.39 | 1.61% |
| 2024-03-28 | 27.32 | 28.04 | 0.65 | 2.37% | 27.28 | 28.48 | 81098 | 22701.50 | 1.78% |
| 2024-03-27 | 28.80 | 27.39 | -1.40 | -4.86% | 27.32 | 29.02 | 77884 | 21700.49 | 1.71% |
| 2024-03-26 | 29.39 | 28.79 | -0.63 | -2.14% | 28.44 | 29.71 | 70115 | 20302.86 | 1.54% |
| 2024-03-25 | 30.25 | 29.42 | -1.09 | -3.57% | 29.42 | 30.34 | 75725 | 22652.84 | 1.66% |
| 2024-03-22 | 31.20 | 30.51 | -0.81 | -2.59% | 30.00 | 31.38 | 75037 | 23019.30 | 1.65% |
| 2024-03-21 | 31.38 | 31.32 | -0.04 | -0.13% | 31.16 | 31.69 | 48819 | 15345.79 | 1.07% |
| 2024-03-20 | 31.31 | 31.36 | -0.08 | -0.25% | 31.03 | 31.82 | 50305 | 15805.54 | 1.11% |
| 2024-03-19 | 31.78 | 31.44 | -0.58 | -1.81% | 31.44 | 31.93 | 46349 | 14659.30 | 1.02% |
| 2024-03-18 | 31.90 | 32.02 | 0.18 | 0.57% | 31.52 | 32.06 | 59370 | 18856.69 | 1.30% |
| 2024-03-15 | 31.17 | 31.84 | 0.43 | 1.37% | 31.17 | 31.86 | 40677 | 12850.04 | 0.89% |
| 2024-03-14 | 31.79 | 31.41 | -0.58 | -1.81% | 31.16 | 32.47 | 74446 | 23667.43 | 1.64% |
| 2024-03-13 | 31.24 | 31.99 | 1.13 | 3.66% | 30.91 | 32.76 | 123496 | 39461.14 | 2.71% |
| 2024-03-12 | 31.40 | 30.86 | -0.16 | -0.52% | 30.69 | 31.54 | 52873 | 16375.73 | 1.16% |
| 2024-03-11 | 30.59 | 31.02 | 0.65 | 2.14% | 30.24 | 31.23 | 60445 | 18696.77 | 1.33% |
| 2024-03-08 | 30.09 | 30.37 | 0.26 | 0.86% | 29.99 | 30.61 | 43677 | 13227.29 | 0.96% |
| 2024-03-07 | 30.70 | 30.11 | -0.32 | -1.05% | 30.08 | 31.10 | 63781 | 19556.80 | 1.40% |
| 2024-03-06 | 29.95 | 30.43 | 0.33 | 1.10% | 29.76 | 30.81 | 57957 | 17523.70 | 1.27% |
| 2024-03-05 | 30.25 | 30.10 | -0.61 | -1.99% | 29.90 | 30.61 | 61100 | 18459.26 | 1.34% |
| 2024-03-04 | 30.50 | 30.71 | 0.27 | 0.89% | 29.99 | 31.24 | 80493 | 24629.23 | 1.77% |
| 2024-03-01 | 29.90 | 30.44 | 1.19 | 4.07% | 29.68 | 31.12 | 105979 | 32236.75 | 2.33% |
| 2024-02-29 | 28.09 | 29.25 | 1.03 | 3.65% | 28.00 | 29.33 | 62362 | 18032.15 | 1.37% |
| 2024-02-28 | 29.50 | 28.22 | -1.38 | -4.66% | 28.22 | 29.90 | 85382 | 24945.27 | 1.88% |
| 2024-02-27 | 29.20 | 29.60 | 0.33 | 1.13% | 28.76 | 29.60 | 63896 | 18661.14 | 1.40% |
| 2024-02-26 | 28.36 | 29.27 | 1.00 | 3.54% | 28.36 | 29.71 | 83994 | 24408.30 | 1.85% |
| 2024-02-23 | 28.16 | 28.27 | 0.28 | 1.00% | 27.76 | 28.31 | 50330 | 14098.00 | 1.11% |
| 2024-02-22 | 27.58 | 27.99 | 0.31 | 1.12% | 27.54 | 28.22 | 39109 | 10918.45 | 0.86% |
| 2024-02-21 | 27.31 | 27.68 | 0.27 | 0.99% | 27.04 | 28.57 | 91390 | 25585.70 | 2.01% |
| 2024-02-20 | 27.41 | 27.41 | -0.20 | -0.72% | 27.00 | 27.53 | 46600 | 12719.92 | 1.02% |
| 2024-02-19 | 28.02 | 27.61 | 0.11 | 0.40% | 27.05 | 28.33 | 79206 | 21821.69 | 1.74% |
| 2024-02-08 | 26.26 | 27.50 | 1.32 | 5.04% | 26.26 | 28.00 | 95245 | 26239.72 | 2.09% |
| 2024-02-07 | 24.86 | 26.18 | 1.49 | 6.03% | 24.69 | 26.28 | 94508 | 24491.76 | 2.08% |
| 2024-02-06 | 22.55 | 24.69 | 1.99 | 8.77% | 21.70 | 24.97 | 119467 | 28565.89 | 2.62% |
| 2024-02-05 | 23.95 | 22.70 | -1.15 | -4.82% | 21.47 | 24.00 | 111820 | 25277.02 | 2.46% |
| 2024-02-02 | 25.51 | 23.85 | -1.79 | -6.98% | 23.08 | 25.93 | 91259 | 22124.30 | 2.00% |
| 2024-02-01 | 25.48 | 25.64 | -0.07 | -0.27% | 24.66 | 26.16 | 55724 | 14179.17 | 1.22% |
| 2024-01-31 | 26.36 | 25.71 | -0.68 | -2.58% | 25.50 | 26.72 | 48060 | 12520.68 | 1.06% |
| 2024-01-30 | 26.95 | 26.39 | -0.76 | -2.80% | 26.30 | 27.48 | 37099 | 9957.73 | 0.81% |