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 | 31.29 | 31.27 | -0.01 | -0.03% | 31.15 | 31.55 | 282777 | 88475.73 | 0.45% |
| 2024-05-07 | 31.72 | 31.28 | -0.43 | -1.36% | 31.23 | 31.91 | 376367 | 118439.32 | 0.60% |
| 2024-05-06 | 30.76 | 31.71 | 1.45 | 4.79% | 30.32 | 31.90 | 608707 | 190646.48 | 0.96% |
| 2024-04-30 | 29.55 | 30.26 | 1.46 | 5.07% | 29.37 | 30.94 | 591438 | 179656.31 | 0.94% |
| 2024-04-29 | 28.25 | 28.80 | 0.45 | 1.59% | 28.12 | 29.22 | 330348 | 95333.41 | 0.52% |
| 2024-04-26 | 28.46 | 28.35 | -0.08 | -0.28% | 28.29 | 28.87 | 305661 | 87293.74 | 0.48% |
| 2024-04-25 | 28.06 | 28.43 | 0.37 | 1.32% | 27.88 | 28.55 | 281622 | 79642.38 | 0.45% |
| 2024-04-24 | 28.39 | 28.06 | -0.32 | -1.13% | 27.88 | 28.55 | 255306 | 71611.20 | 0.40% |
| 2024-04-23 | 28.50 | 28.38 | -0.11 | -0.39% | 27.82 | 28.78 | 330932 | 93219.39 | 0.52% |
| 2024-04-22 | 28.98 | 28.49 | -0.25 | -0.87% | 28.42 | 29.41 | 290112 | 83603.80 | 0.46% |
| 2024-04-19 | 28.22 | 28.74 | 0.26 | 0.91% | 28.22 | 28.79 | 228821 | 65394.21 | 0.36% |
| 2024-04-18 | 27.77 | 28.48 | 0.63 | 2.26% | 27.76 | 28.80 | 329918 | 93806.82 | 0.52% |
| 2024-04-17 | 27.44 | 27.85 | 0.09 | 0.32% | 27.18 | 27.95 | 306503 | 84518.77 | 0.49% |
| 2024-04-16 | 27.05 | 27.76 | 0.57 | 2.10% | 27.05 | 27.98 | 458134 | 126627.03 | 0.73% |
| 2024-04-15 | 26.51 | 27.19 | 0.68 | 2.57% | 26.45 | 27.45 | 372575 | 101010.26 | 0.59% |
| 2024-04-12 | 26.57 | 26.51 | 0.13 | 0.49% | 26.38 | 26.88 | 288282 | 76782.45 | 0.46% |
| 2024-04-11 | 26.02 | 26.38 | 0.17 | 0.65% | 26.01 | 26.39 | 200154 | 52514.19 | 0.32% |
| 2024-04-10 | 26.26 | 26.21 | 0.07 | 0.27% | 26.11 | 26.56 | 235537 | 61955.14 | 0.37% |
| 2024-04-09 | 26.50 | 26.14 | -0.25 | -0.95% | 26.14 | 26.58 | 273837 | 72135.15 | 0.43% |
| 2024-04-08 | 26.52 | 26.39 | 0.04 | 0.15% | 26.26 | 26.80 | 371999 | 98486.14 | 0.59% |
| 2024-04-03 | 25.91 | 26.35 | 0.39 | 1.50% | 25.79 | 26.60 | 427803 | 112532.88 | 0.68% |
| 2024-04-02 | 25.55 | 25.96 | 0.34 | 1.33% | 25.55 | 26.09 | 312168 | 80870.45 | 0.49% |
| 2024-04-01 | 25.15 | 25.62 | 0.67 | 2.69% | 25.06 | 25.82 | 339390 | 86806.78 | 0.54% |
| 2024-03-29 | 25.00 | 24.95 | -0.13 | -0.52% | 24.75 | 25.33 | 270189 | 67530.62 | 0.43% |
| 2024-03-28 | 24.20 | 25.08 | 1.30 | 5.47% | 23.94 | 25.40 | 835266 | 207396.77 | 1.32% |
| 2024-03-27 | 23.66 | 23.78 | 0.19 | 0.81% | 23.53 | 24.16 | 442483 | 105851.12 | 0.70% |
| 2024-03-26 | 23.47 | 23.59 | 0.03 | 0.13% | 23.35 | 23.68 | 229601 | 54052.13 | 0.36% |
| 2024-03-25 | 23.30 | 23.56 | 0.21 | 0.90% | 23.11 | 23.75 | 301629 | 70902.11 | 0.48% |
| 2024-03-22 | 23.24 | 23.35 | 0.06 | 0.26% | 23.10 | 23.41 | 240472 | 55951.33 | 0.38% |
| 2024-03-21 | 23.74 | 23.29 | -0.33 | -1.40% | 23.16 | 23.76 | 279786 | 65338.21 | 0.44% |
| 2024-03-20 | 23.65 | 23.62 | -0.04 | -0.17% | 23.40 | 23.83 | 184686 | 43707.46 | 0.29% |
| 2024-03-19 | 23.60 | 23.66 | 0.02 | 0.08% | 23.50 | 23.84 | 237988 | 56455.48 | 0.38% |
| 2024-03-18 | 23.92 | 23.64 | -0.24 | -1.01% | 23.45 | 24.03 | 429976 | 101757.08 | 0.68% |
| 2024-03-15 | 24.26 | 23.88 | -0.54 | -2.21% | 23.72 | 24.36 | 362005 | 86480.20 | 0.57% |
| 2024-03-14 | 24.31 | 24.42 | 0.11 | 0.45% | 24.17 | 24.50 | 272791 | 66463.36 | 0.43% |
| 2024-03-13 | 24.42 | 24.31 | -0.13 | -0.53% | 23.98 | 24.58 | 279003 | 67576.32 | 0.44% |
| 2024-03-12 | 24.61 | 24.44 | -0.11 | -0.45% | 24.19 | 24.76 | 350683 | 85583.88 | 0.56% |
| 2024-03-11 | 24.72 | 24.55 | -0.20 | -0.81% | 24.31 | 24.92 | 236713 | 58092.86 | 0.38% |
| 2024-03-08 | 24.96 | 24.75 | -0.21 | -0.84% | 24.60 | 25.10 | 246843 | 61079.01 | 0.39% |
| 2024-03-07 | 24.60 | 24.96 | 0.36 | 1.46% | 24.50 | 25.19 | 316109 | 78935.86 | 0.50% |
| 2024-03-06 | 24.75 | 24.60 | -0.15 | -0.61% | 24.55 | 24.93 | 258391 | 63903.92 | 0.41% |
| 2024-03-05 | 24.31 | 24.75 | 0.20 | 0.81% | 24.28 | 24.86 | 253792 | 62564.15 | 0.40% |
| 2024-03-04 | 24.50 | 24.55 | 0.15 | 0.61% | 24.50 | 25.25 | 431182 | 106808.16 | 0.68% |
| 2024-03-01 | 24.09 | 24.40 | 0.31 | 1.29% | 23.87 | 24.48 | 272490 | 66294.73 | 0.43% |
| 2024-02-29 | 23.79 | 24.09 | 0.30 | 1.26% | 23.74 | 24.19 | 234498 | 56291.03 | 0.37% |
| 2024-02-28 | 23.87 | 23.79 | -0.15 | -0.63% | 23.64 | 24.03 | 208441 | 49726.38 | 0.33% |
| 2024-02-27 | 23.60 | 23.94 | 0.13 | 0.55% | 23.55 | 23.98 | 226308 | 53923.20 | 0.36% |
| 2024-02-26 | 24.08 | 23.81 | -0.08 | -0.33% | 23.78 | 24.45 | 316034 | 75806.38 | 0.50% |
| 2024-02-23 | 24.09 | 23.89 | -0.21 | -0.87% | 23.76 | 24.15 | 258573 | 61790.76 | 0.41% |
| 2024-02-22 | 24.05 | 24.10 | 0.04 | 0.17% | 23.87 | 24.18 | 216310 | 51944.62 | 0.34% |
| 2024-02-21 | 23.92 | 24.06 | 0.01 | 0.04% | 23.81 | 24.39 | 284321 | 68773.58 | 0.45% |
| 2024-02-20 | 23.56 | 24.05 | 0.47 | 1.99% | 23.41 | 24.10 | 284305 | 67750.84 | 0.45% |
| 2024-02-19 | 23.95 | 23.58 | -0.37 | -1.54% | 23.15 | 23.95 | 394998 | 92489.86 | 0.63% |
| 2024-02-08 | 23.89 | 23.95 | -0.04 | -0.17% | 23.22 | 24.09 | 468222 | 110646.90 | 0.74% |
| 2024-02-07 | 23.87 | 23.99 | 0.19 | 0.80% | 23.29 | 24.00 | 511591 | 121281.65 | 0.81% |
| 2024-02-06 | 22.97 | 23.80 | 0.83 | 3.61% | 22.90 | 23.84 | 477565 | 112682.95 | 0.76% |
| 2024-02-05 | 22.50 | 22.97 | 0.54 | 2.41% | 22.36 | 22.99 | 550198 | 125221.85 | 0.87% |
| 2024-02-02 | 22.63 | 22.43 | -0.08 | -0.36% | 22.10 | 23.02 | 430708 | 97676.20 | 0.68% |
| 2024-02-01 | 22.30 | 22.51 | 0.20 | 0.90% | 22.20 | 22.63 | 246002 | 55280.98 | 0.39% |
| 2024-01-31 | 22.50 | 22.31 | -0.19 | -0.84% | 22.25 | 22.59 | 281534 | 63110.95 | 0.45% |
| 2024-01-30 | 22.50 | 22.50 | -0.19 | -0.84% | 22.30 | 22.67 | 279876 | 63093.42 | 0.44% |