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 | 30.53 | 30.11 | -0.55 | -1.79% | 30.05 | 30.53 | 113337 | 34231.30 | 1.34% |
| 2024-05-07 | 30.18 | 30.66 | 0.39 | 1.29% | 30.01 | 30.71 | 141758 | 43105.69 | 1.68% |
| 2024-05-06 | 30.41 | 30.27 | 0.08 | 0.26% | 30.18 | 31.00 | 155142 | 47326.86 | 1.84% |
| 2024-04-30 | 30.08 | 30.19 | 0.02 | 0.07% | 29.47 | 30.29 | 201691 | 60287.60 | 2.39% |
| 2024-04-29 | 29.28 | 30.17 | 0.98 | 3.36% | 29.25 | 30.35 | 193627 | 58056.81 | 2.30% |
| 2024-04-26 | 28.35 | 29.19 | 0.70 | 2.46% | 28.30 | 29.30 | 164702 | 47710.59 | 1.95% |
| 2024-04-25 | 28.78 | 28.49 | -0.39 | -1.35% | 28.35 | 29.00 | 99045 | 28356.44 | 1.17% |
| 2024-04-24 | 28.16 | 28.88 | 0.82 | 2.92% | 28.01 | 28.88 | 140613 | 40174.19 | 1.67% |
| 2024-04-23 | 28.30 | 28.06 | -0.13 | -0.46% | 27.93 | 28.60 | 83157 | 23418.59 | 0.99% |
| 2024-04-22 | 27.84 | 28.19 | -0.09 | -0.32% | 27.40 | 28.64 | 100046 | 28171.47 | 1.19% |
| 2024-04-19 | 28.80 | 28.28 | -0.74 | -2.55% | 28.01 | 29.06 | 131496 | 37488.34 | 1.56% |
| 2024-04-18 | 28.90 | 29.02 | -0.01 | -0.03% | 28.44 | 29.53 | 138905 | 40453.48 | 1.65% |
| 2024-04-17 | 28.05 | 29.03 | 1.11 | 3.98% | 28.05 | 29.23 | 151541 | 43767.77 | 1.80% |
| 2024-04-16 | 28.99 | 27.92 | -1.30 | -4.45% | 27.88 | 29.36 | 164891 | 46993.58 | 1.96% |
| 2024-04-15 | 29.00 | 29.22 | 0.37 | 1.28% | 28.71 | 29.86 | 175565 | 51438.51 | 2.08% |
| 2024-04-12 | 29.41 | 28.85 | -0.49 | -1.67% | 28.85 | 29.68 | 99943 | 29169.84 | 1.19% |
| 2024-04-11 | 28.93 | 29.34 | 0.15 | 0.51% | 28.84 | 29.81 | 114594 | 33759.94 | 1.36% |
| 2024-04-10 | 29.90 | 29.19 | -0.81 | -2.70% | 28.93 | 29.90 | 117451 | 34425.78 | 1.39% |
| 2024-04-09 | 29.78 | 30.00 | 0.18 | 0.60% | 29.53 | 30.13 | 88286 | 26353.75 | 1.05% |
| 2024-04-08 | 30.00 | 29.82 | -0.26 | -0.86% | 29.50 | 30.49 | 139083 | 41757.77 | 1.65% |
| 2024-04-03 | 30.70 | 30.08 | -0.67 | -2.18% | 29.89 | 30.73 | 141343 | 42599.10 | 1.68% |
| 2024-04-02 | 31.53 | 30.75 | -0.78 | -2.47% | 30.54 | 31.53 | 155456 | 47999.14 | 1.84% |
| 2024-04-01 | 31.10 | 31.53 | 0.53 | 1.71% | 31.10 | 31.64 | 166644 | 52306.93 | 1.98% |
| 2024-03-29 | 30.54 | 31.00 | 0.27 | 0.88% | 30.08 | 31.00 | 165467 | 50579.54 | 1.96% |
| 2024-03-28 | 29.34 | 30.73 | 1.39 | 4.74% | 29.29 | 30.97 | 236221 | 71824.88 | 2.80% |
| 2024-03-27 | 31.20 | 29.34 | -1.98 | -6.32% | 29.30 | 31.32 | 247854 | 74657.65 | 2.94% |
| 2024-03-26 | 32.00 | 31.32 | -0.70 | -2.19% | 30.80 | 32.38 | 223132 | 70469.52 | 2.65% |
| 2024-03-25 | 32.98 | 32.02 | -1.12 | -3.38% | 32.00 | 33.05 | 221563 | 72178.27 | 2.63% |
| 2024-03-22 | 34.00 | 33.14 | -0.99 | -2.90% | 32.80 | 34.16 | 264559 | 88099.17 | 3.14% |
| 2024-03-21 | 34.31 | 34.13 | -0.17 | -0.50% | 34.08 | 34.94 | 234838 | 80822.61 | 2.79% |
| 2024-03-20 | 33.97 | 34.30 | 0.29 | 0.85% | 33.83 | 34.60 | 245906 | 84256.28 | 2.92% |
| 2024-03-19 | 34.37 | 34.01 | -0.68 | -1.96% | 34.01 | 34.66 | 251557 | 86304.62 | 2.98% |
| 2024-03-18 | 33.40 | 34.69 | 1.16 | 3.46% | 33.29 | 34.73 | 419932 | 143575.30 | 4.98% |
| 2024-03-15 | 33.88 | 33.53 | -0.75 | -2.19% | 32.87 | 34.56 | 393956 | 131539.34 | 4.67% |
| 2024-03-14 | 36.19 | 34.28 | -1.91 | -5.28% | 33.83 | 36.48 | 780820 | 272843.50 | 9.34% |
| 2024-03-13 | 35.00 | 36.19 | 3.29 | 10.00% | 34.71 | 36.19 | 315600 | 113164.79 | 3.78% |
| 2024-03-12 | 32.75 | 32.90 | 0.06 | 0.18% | 32.47 | 33.30 | 245704 | 80810.73 | 2.94% |
| 2024-03-11 | 31.99 | 32.84 | 0.84 | 2.63% | 31.62 | 33.06 | 259557 | 84358.17 | 3.11% |
| 2024-03-08 | 32.32 | 32.00 | -0.32 | -0.99% | 31.70 | 32.55 | 311645 | 99722.59 | 3.73% |
| 2024-03-07 | 33.45 | 32.32 | -1.07 | -3.20% | 32.30 | 33.94 | 234791 | 77506.85 | 2.81% |
| 2024-03-06 | 33.36 | 33.39 | -0.21 | -0.63% | 32.68 | 33.85 | 241081 | 80102.42 | 2.88% |
| 2024-03-05 | 34.01 | 33.60 | -1.08 | -3.11% | 33.49 | 34.49 | 317314 | 107656.24 | 3.80% |
| 2024-03-04 | 34.37 | 34.68 | 0.31 | 0.90% | 33.68 | 35.30 | 430507 | 148559.45 | 5.15% |
| 2024-03-01 | 32.25 | 34.37 | 2.15 | 6.67% | 32.02 | 34.70 | 513193 | 173240.98 | 6.14% |
| 2024-02-29 | 30.65 | 32.22 | 1.22 | 3.94% | 30.63 | 32.47 | 306140 | 97653.77 | 3.66% |
| 2024-02-28 | 33.13 | 31.00 | -2.25 | -6.77% | 30.96 | 33.65 | 428582 | 139298.16 | 5.13% |
| 2024-02-27 | 31.80 | 33.25 | 1.32 | 4.13% | 31.20 | 33.30 | 454762 | 146884.20 | 5.44% |
| 2024-02-26 | 31.56 | 31.93 | 1.46 | 4.79% | 31.18 | 33.48 | 482995 | 155481.23 | 5.78% |
| 2024-02-23 | 30.08 | 30.47 | 0.50 | 1.67% | 29.56 | 30.80 | 335771 | 101003.66 | 4.02% |
| 2024-02-22 | 29.25 | 29.97 | 1.07 | 3.70% | 29.25 | 30.45 | 295527 | 88334.75 | 3.54% |
| 2024-02-21 | 28.40 | 28.90 | 0.15 | 0.52% | 28.28 | 30.18 | 271038 | 79155.13 | 3.24% |
| 2024-02-20 | 28.08 | 28.75 | 0.30 | 1.05% | 27.80 | 28.96 | 200310 | 57068.57 | 2.40% |
| 2024-02-19 | 28.48 | 28.45 | 0.65 | 2.34% | 27.69 | 28.58 | 238777 | 67344.70 | 2.86% |
| 2024-02-08 | 27.07 | 27.80 | 1.05 | 3.93% | 27.07 | 28.38 | 254926 | 71132.23 | 3.05% |
| 2024-02-07 | 25.99 | 26.75 | 1.18 | 4.61% | 25.57 | 27.24 | 275253 | 73518.64 | 3.29% |
| 2024-02-06 | 24.00 | 25.57 | 1.50 | 6.23% | 23.56 | 25.99 | 222144 | 55221.66 | 2.66% |
| 2024-02-05 | 25.00 | 24.07 | -1.59 | -6.20% | 23.10 | 25.38 | 251975 | 60968.86 | 3.01% |
| 2024-02-02 | 26.50 | 25.66 | -0.81 | -3.06% | 24.70 | 27.25 | 219406 | 56775.22 | 2.63% |
| 2024-02-01 | 26.65 | 26.47 | -0.13 | -0.49% | 25.82 | 27.44 | 172182 | 45881.41 | 2.06% |
| 2024-01-31 | 27.90 | 26.60 | -1.51 | -5.37% | 26.54 | 27.94 | 189046 | 51164.98 | 2.26% |
| 2024-01-30 | 28.70 | 28.11 | -0.67 | -2.33% | 28.02 | 28.96 | 172415 | 48965.44 | 2.06% |