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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 30.23 | 30.31 | -0.13 | -0.43% | 29.80 | 30.47 | 180329 | 54318.70 | 0.50% |
| 2024-05-16 | 31.88 | 30.44 | -0.74 | -2.37% | 30.35 | 32.00 | 304292 | 94514.34 | 0.84% |
| 2024-05-15 | 30.49 | 31.18 | 0.73 | 2.40% | 30.40 | 31.65 | 269264 | 83992.05 | 0.74% |
| 2024-05-14 | 30.19 | 30.45 | 0.14 | 0.46% | 29.98 | 30.66 | 216042 | 65622.21 | 0.60% |
| 2024-05-13 | 30.25 | 30.31 | -0.35 | -1.14% | 29.81 | 30.61 | 213770 | 64654.59 | 0.59% |
| 2024-05-10 | 30.87 | 30.66 | 0.53 | 1.76% | 30.08 | 30.99 | 368786 | 112453.27 | 1.02% |
| 2024-05-09 | 29.66 | 30.13 | 0.24 | 0.80% | 29.63 | 30.47 | 274095 | 82304.42 | 0.76% |
| 2024-05-08 | 29.32 | 29.89 | 0.44 | 1.49% | 29.00 | 30.13 | 265013 | 78761.36 | 0.73% |
| 2024-05-07 | 29.33 | 29.45 | 0.18 | 0.61% | 29.14 | 29.76 | 258341 | 76197.05 | 0.71% |
| 2024-05-06 | 28.29 | 29.27 | 0.40 | 1.39% | 28.01 | 29.27 | 402447 | 115632.22 | 1.11% |
| 2024-04-30 | 29.24 | 28.87 | -0.37 | -1.27% | 28.76 | 29.38 | 258872 | 75298.65 | 0.72% |
| 2024-04-29 | 29.39 | 29.24 | -0.75 | -2.50% | 28.70 | 29.44 | 433673 | 126161.84 | 1.20% |
| 2024-04-26 | 29.35 | 29.99 | 0.69 | 2.35% | 29.35 | 30.24 | 364824 | 109197.29 | 1.01% |
| 2024-04-25 | 29.14 | 29.30 | -0.01 | -0.03% | 28.73 | 29.50 | 238909 | 69678.99 | 0.66% |
| 2024-04-24 | 29.20 | 29.31 | 0.31 | 1.07% | 28.91 | 29.43 | 278940 | 81351.76 | 0.77% |
| 2024-04-23 | 29.57 | 29.00 | -1.39 | -4.57% | 28.83 | 29.69 | 666166 | 194056.34 | 1.84% |
| 2024-04-22 | 31.00 | 30.39 | -1.04 | -3.31% | 30.20 | 31.43 | 439944 | 134993.22 | 1.22% |
| 2024-04-19 | 31.30 | 31.43 | 0.33 | 1.06% | 31.14 | 32.10 | 401573 | 127041.83 | 1.11% |
| 2024-04-18 | 30.75 | 31.10 | 0.07 | 0.23% | 30.20 | 31.28 | 407518 | 125826.98 | 1.13% |
| 2024-04-17 | 30.65 | 31.03 | 0.42 | 1.37% | 30.58 | 31.35 | 379876 | 117574.11 | 1.05% |
| 2024-04-16 | 32.00 | 30.61 | -1.33 | -4.16% | 30.60 | 32.31 | 552177 | 172951.17 | 1.53% |
| 2024-04-15 | 31.21 | 31.94 | -1.17 | -3.53% | 31.01 | 32.01 | 597708 | 188902.39 | 1.65% |
| 2024-04-12 | 32.66 | 33.11 | 1.84 | 5.88% | 31.70 | 33.25 | 663664 | 216770.00 | 1.84% |
| 2024-04-11 | 30.80 | 31.27 | -0.34 | -1.08% | 30.75 | 32.17 | 412771 | 129917.71 | 1.14% |
| 2024-04-10 | 31.45 | 31.61 | 0.25 | 0.80% | 31.13 | 31.96 | 419222 | 132500.52 | 1.16% |
| 2024-04-09 | 31.16 | 31.36 | -0.42 | -1.32% | 30.63 | 31.52 | 438229 | 136255.61 | 1.21% |
| 2024-04-08 | 30.18 | 31.78 | 2.04 | 6.86% | 30.10 | 32.38 | 743970 | 233530.62 | 2.06% |
| 2024-04-03 | 29.80 | 29.74 | 0.67 | 2.30% | 29.29 | 30.10 | 515705 | 153340.56 | 1.43% |
| 2024-04-02 | 29.06 | 29.07 | -0.42 | -1.42% | 28.77 | 29.50 | 379019 | 110090.45 | 1.05% |
| 2024-04-01 | 28.80 | 29.49 | 1.26 | 4.46% | 28.70 | 29.80 | 520136 | 151970.97 | 1.44% |
| 2024-03-29 | 27.00 | 28.23 | 2.07 | 7.91% | 27.00 | 28.30 | 612114 | 170604.66 | 1.69% |
| 2024-03-28 | 25.63 | 26.16 | 0.55 | 2.15% | 25.47 | 26.36 | 241470 | 62720.64 | 0.67% |
| 2024-03-27 | 25.68 | 25.61 | 0.11 | 0.43% | 25.50 | 25.91 | 203914 | 52494.89 | 0.56% |
| 2024-03-26 | 25.60 | 25.50 | -0.06 | -0.23% | 25.32 | 25.69 | 161258 | 41120.98 | 0.45% |
| 2024-03-25 | 25.45 | 25.56 | 0.15 | 0.59% | 25.43 | 25.86 | 179183 | 45972.57 | 0.50% |
| 2024-03-22 | 25.61 | 25.41 | -0.52 | -2.01% | 25.05 | 25.84 | 234329 | 59445.17 | 0.65% |
| 2024-03-21 | 26.30 | 25.93 | 0.75 | 2.98% | 25.73 | 26.48 | 277459 | 72094.27 | 0.77% |
| 2024-03-20 | 25.04 | 25.18 | 0.04 | 0.16% | 24.93 | 25.38 | 130531 | 32883.11 | 0.36% |
| 2024-03-19 | 25.04 | 25.14 | 0.16 | 0.64% | 24.98 | 25.58 | 175467 | 44274.80 | 0.49% |
| 2024-03-18 | 24.93 | 24.98 | -0.08 | -0.32% | 24.68 | 25.20 | 223163 | 55767.45 | 0.62% |
| 2024-03-15 | 24.59 | 25.06 | 0.42 | 1.70% | 24.20 | 25.25 | 283698 | 70662.65 | 0.78% |
| 2024-03-14 | 24.69 | 24.64 | 0.17 | 0.69% | 24.53 | 25.13 | 233616 | 57943.71 | 0.65% |
| 2024-03-13 | 24.15 | 24.47 | -0.17 | -0.69% | 24.04 | 24.60 | 240443 | 58448.61 | 0.67% |
| 2024-03-12 | 25.50 | 24.64 | -0.80 | -3.14% | 24.50 | 25.54 | 336308 | 83466.78 | 0.93% |
| 2024-03-11 | 25.70 | 25.44 | 0.09 | 0.36% | 25.15 | 25.80 | 251797 | 63946.70 | 0.70% |
| 2024-03-08 | 25.39 | 25.35 | -0.04 | -0.16% | 24.95 | 25.40 | 245557 | 61883.09 | 0.68% |
| 2024-03-07 | 24.98 | 25.39 | 0.75 | 3.04% | 24.83 | 25.87 | 449623 | 114154.14 | 1.24% |
| 2024-03-06 | 24.60 | 24.64 | 0.42 | 1.73% | 24.22 | 24.75 | 386455 | 94783.00 | 1.07% |
| 2024-03-05 | 23.75 | 24.22 | 1.07 | 4.62% | 23.75 | 24.66 | 440957 | 106739.78 | 1.22% |
| 2024-03-04 | 23.33 | 23.15 | 0.50 | 2.21% | 23.10 | 23.65 | 342032 | 79930.52 | 0.95% |
| 2024-03-01 | 21.69 | 22.65 | 0.96 | 4.43% | 21.67 | 22.74 | 374916 | 83271.38 | 1.04% |
| 2024-02-29 | 21.56 | 21.69 | 0.09 | 0.42% | 21.45 | 21.78 | 204941 | 44215.04 | 0.57% |
| 2024-02-28 | 21.99 | 21.60 | -0.39 | -1.77% | 21.60 | 22.20 | 216115 | 47322.89 | 0.60% |
| 2024-02-27 | 21.70 | 21.99 | 0.18 | 0.83% | 21.65 | 22.00 | 119869 | 26181.07 | 0.33% |
| 2024-02-26 | 22.06 | 21.81 | -0.22 | -1.00% | 21.71 | 22.18 | 166873 | 36544.78 | 0.46% |
| 2024-02-23 | 21.81 | 22.03 | 0.11 | 0.50% | 21.80 | 22.26 | 156086 | 34459.41 | 0.43% |
| 2024-02-22 | 21.62 | 21.92 | 0.20 | 0.92% | 21.58 | 22.00 | 149605 | 32725.13 | 0.41% |
| 2024-02-21 | 21.27 | 21.72 | 0.34 | 1.59% | 21.19 | 22.08 | 255250 | 55610.55 | 0.71% |
| 2024-02-20 | 21.05 | 21.38 | 0.14 | 0.66% | 21.03 | 21.41 | 257219 | 54759.92 | 0.71% |
| 2024-02-19 | 21.51 | 21.24 | -0.56 | -2.57% | 21.01 | 21.51 | 328596 | 69696.75 | 0.91% |
| 2024-02-08 | 21.48 | 21.80 | 0.34 | 1.58% | 21.10 | 21.82 | 243204 | 51874.18 | 0.67% |