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 | 30.00 | 28.75 | -0.99 | -3.33% | 28.30 | 30.18 | 63886 | 18533.84 | 3.10% |
| 2024-05-07 | 28.66 | 29.74 | 1.24 | 4.35% | 26.80 | 30.19 | 92093 | 26372.30 | 4.46% |
| 2024-05-06 | 28.90 | 28.50 | -0.29 | -1.01% | 28.12 | 29.38 | 47330 | 13596.71 | 2.29% |
| 2024-04-30 | 28.90 | 28.79 | 0.01 | 0.03% | 28.65 | 29.68 | 56481 | 16362.13 | 2.74% |
| 2024-04-29 | 27.27 | 28.78 | 2.30 | 8.69% | 26.61 | 28.83 | 90970 | 25163.46 | 4.41% |
| 2024-04-26 | 25.75 | 26.48 | 0.99 | 3.88% | 25.69 | 26.90 | 56296 | 14773.81 | 2.73% |
| 2024-04-25 | 25.01 | 25.49 | 1.08 | 4.42% | 24.30 | 25.80 | 80076 | 20136.78 | 3.88% |
| 2024-04-24 | 22.17 | 24.41 | 2.22 | 10.00% | 22.13 | 24.41 | 55964 | 13330.00 | 2.71% |
| 2024-04-23 | 22.74 | 22.19 | -1.01 | -4.35% | 22.10 | 23.71 | 40522 | 9199.01 | 1.96% |
| 2024-04-22 | 24.49 | 23.20 | -1.18 | -4.84% | 23.20 | 24.57 | 27217 | 6414.55 | 1.32% |
| 2024-04-19 | 25.60 | 24.38 | -1.28 | -4.99% | 23.71 | 25.60 | 41381 | 10140.35 | 2.01% |
| 2024-04-18 | 25.74 | 25.66 | 0.09 | 0.35% | 25.03 | 25.87 | 29064 | 7444.92 | 1.41% |
| 2024-04-17 | 25.70 | 25.57 | 0.19 | 0.75% | 25.15 | 26.38 | 30596 | 7848.63 | 1.48% |
| 2024-04-16 | 25.13 | 25.38 | 0.44 | 1.76% | 23.91 | 26.23 | 68379 | 17067.89 | 3.31% |
| 2024-04-15 | 26.86 | 24.94 | -1.93 | -7.18% | 24.24 | 26.99 | 80801 | 20369.98 | 3.92% |
| 2024-04-12 | 26.45 | 26.87 | 0.07 | 0.26% | 25.96 | 27.20 | 63905 | 17047.06 | 3.10% |
| 2024-04-11 | 25.85 | 26.80 | 1.12 | 4.36% | 25.47 | 26.80 | 44364 | 11610.15 | 2.15% |
| 2024-04-10 | 25.99 | 25.68 | -0.40 | -1.53% | 25.42 | 26.19 | 30053 | 7720.18 | 1.46% |
| 2024-04-09 | 26.71 | 26.68 | -0.03 | -0.11% | 25.41 | 26.95 | 47784 | 12537.98 | 2.32% |
| 2024-04-08 | 26.53 | 26.71 | -0.02 | -0.07% | 26.50 | 27.25 | 49682 | 13344.44 | 2.41% |
| 2024-04-03 | 25.83 | 26.73 | 0.98 | 3.81% | 25.33 | 26.84 | 63268 | 16598.57 | 3.07% |
| 2024-04-02 | 26.66 | 25.75 | -0.81 | -3.05% | 25.43 | 26.79 | 46678 | 12121.64 | 2.26% |
| 2024-04-01 | 24.83 | 26.56 | 1.31 | 5.19% | 24.83 | 26.74 | 86610 | 22388.26 | 4.20% |
| 2024-03-29 | 23.24 | 25.25 | 2.13 | 9.21% | 23.21 | 25.43 | 111614 | 27650.22 | 5.41% |
| 2024-03-28 | 23.33 | 23.12 | 0.12 | 0.52% | 22.45 | 23.66 | 60620 | 14080.70 | 2.94% |
| 2024-03-27 | 23.22 | 23.00 | 0.13 | 0.57% | 22.60 | 24.10 | 80711 | 18972.17 | 3.91% |
| 2024-03-26 | 20.80 | 22.87 | 2.08 | 10.00% | 20.80 | 22.87 | 82333 | 18165.64 | 3.99% |
| 2024-03-25 | 21.66 | 20.79 | -1.10 | -5.03% | 20.61 | 22.00 | 73711 | 15722.62 | 3.57% |
| 2024-03-22 | 24.31 | 21.89 | -2.43 | -9.99% | 21.89 | 24.32 | 69179 | 15571.36 | 3.35% |
| 2024-03-21 | 24.38 | 24.32 | -0.22 | -0.90% | 24.15 | 24.74 | 18176 | 4437.62 | 0.88% |
| 2024-03-20 | 24.23 | 24.54 | 0.49 | 2.04% | 23.59 | 24.74 | 33916 | 8185.70 | 1.64% |
| 2024-03-19 | 24.41 | 24.05 | -0.43 | -1.76% | 23.78 | 24.59 | 34256 | 8284.81 | 1.66% |
| 2024-03-18 | 24.86 | 24.48 | 0.11 | 0.45% | 24.12 | 24.90 | 29129 | 7134.80 | 1.41% |
| 2024-03-15 | 24.00 | 24.37 | 0.10 | 0.41% | 23.81 | 24.50 | 17785 | 4307.29 | 0.86% |
| 2024-03-14 | 24.29 | 24.27 | 0.13 | 0.54% | 23.69 | 24.61 | 25192 | 6090.12 | 1.22% |
| 2024-03-13 | 24.20 | 24.14 | -0.02 | -0.08% | 24.09 | 25.20 | 40833 | 10042.11 | 1.98% |
| 2024-03-12 | 22.76 | 24.16 | 1.58 | 7.00% | 22.61 | 24.49 | 59445 | 14145.50 | 2.88% |
| 2024-03-11 | 21.95 | 22.58 | 0.72 | 3.29% | 21.70 | 23.08 | 34805 | 7807.25 | 1.69% |
| 2024-03-08 | 22.32 | 21.86 | -0.41 | -1.84% | 21.66 | 22.33 | 20936 | 4581.15 | 1.01% |
| 2024-03-07 | 22.09 | 22.27 | 0.26 | 1.18% | 21.96 | 22.77 | 33108 | 7402.67 | 1.61% |
| 2024-03-06 | 22.17 | 22.01 | -0.20 | -0.90% | 21.81 | 22.63 | 33488 | 7411.00 | 1.62% |
| 2024-03-05 | 23.36 | 22.21 | -0.98 | -4.23% | 22.20 | 23.47 | 51939 | 11750.85 | 2.52% |
| 2024-03-04 | 21.51 | 23.19 | 1.70 | 7.91% | 21.51 | 23.19 | 53824 | 12181.23 | 2.61% |
| 2024-03-01 | 21.34 | 21.49 | 0.32 | 1.51% | 20.54 | 21.84 | 50934 | 10773.31 | 2.47% |
| 2024-02-29 | 19.94 | 21.17 | 1.09 | 5.43% | 19.50 | 21.28 | 45986 | 9561.06 | 2.23% |
| 2024-02-28 | 21.40 | 20.08 | -1.43 | -6.65% | 20.01 | 22.36 | 59327 | 12526.08 | 2.88% |
| 2024-02-27 | 20.67 | 21.51 | 0.88 | 4.27% | 20.64 | 22.15 | 60279 | 13073.77 | 2.92% |
| 2024-02-26 | 20.43 | 20.63 | 0.20 | 0.98% | 19.74 | 21.40 | 48268 | 9920.34 | 2.34% |
| 2024-02-23 | 20.11 | 20.43 | 0.30 | 1.49% | 19.51 | 20.68 | 62234 | 12505.03 | 3.02% |
| 2024-02-22 | 20.00 | 20.13 | 0.52 | 2.65% | 19.65 | 21.20 | 68340 | 13815.32 | 3.31% |
| 2024-02-21 | 18.99 | 19.61 | 1.78 | 9.98% | 18.20 | 19.61 | 57480 | 11034.07 | 2.79% |
| 2024-02-20 | 16.96 | 17.83 | 1.62 | 9.99% | 16.50 | 17.83 | 47816 | 8278.02 | 2.32% |
| 2024-02-19 | 15.33 | 16.21 | 1.47 | 9.97% | 15.02 | 16.21 | 51946 | 8298.85 | 2.52% |
| 2024-02-08 | 13.48 | 14.74 | 1.26 | 9.35% | 13.06 | 14.83 | 78162 | 11160.83 | 3.79% |
| 2024-02-07 | 14.60 | 13.48 | -1.50 | -10.01% | 13.48 | 14.64 | 62540 | 8689.54 | 3.03% |
| 2024-02-06 | 14.63 | 14.98 | -1.27 | -7.82% | 14.63 | 15.51 | 89638 | 13298.96 | 4.35% |
| 2024-02-05 | 16.25 | 16.25 | -1.80 | -9.97% | 16.25 | 16.25 | 6151 | 999.54 | 0.30% |
| 2024-02-02 | 19.59 | 18.05 | -1.37 | -7.05% | 17.49 | 19.98 | 54446 | 10158.28 | 2.64% |
| 2024-02-01 | 20.55 | 19.42 | -1.33 | -6.41% | 18.68 | 20.75 | 76834 | 14861.53 | 3.72% |
| 2024-01-31 | 21.11 | 20.75 | -0.80 | -3.71% | 20.68 | 22.43 | 36133 | 7764.98 | 1.75% |
| 2024-01-30 | 22.88 | 21.55 | -1.24 | -5.44% | 21.43 | 23.27 | 34010 | 7500.54 | 1.65% |