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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 32.64 | 32.08 | -0.55 | -1.69% | 32.03 | 32.64 | 87386 | 28177.04 | 0.42% |
| 2024-05-14 | 32.66 | 32.63 | 0.03 | 0.09% | 32.38 | 32.89 | 77958 | 25428.67 | 0.37% |
| 2024-05-13 | 32.35 | 32.60 | 0.00 | 0.00% | 32.03 | 32.95 | 122233 | 39794.04 | 0.59% |
| 2024-05-10 | 32.10 | 32.60 | 0.67 | 2.10% | 32.08 | 32.85 | 159685 | 52024.58 | 0.77% |
| 2024-05-09 | 31.70 | 31.93 | 0.32 | 1.01% | 31.61 | 32.05 | 79562 | 25329.93 | 0.38% |
| 2024-05-08 | 32.39 | 31.61 | -0.82 | -2.53% | 31.56 | 32.39 | 120136 | 38309.42 | 0.58% |
| 2024-05-07 | 32.39 | 32.43 | -0.06 | -0.18% | 32.13 | 32.67 | 115835 | 37516.91 | 0.56% |
| 2024-05-06 | 32.75 | 32.49 | 0.99 | 3.14% | 32.21 | 33.21 | 244725 | 79753.53 | 1.17% |
| 2024-04-30 | 31.70 | 31.50 | -0.12 | -0.38% | 31.33 | 31.99 | 141956 | 44919.74 | 0.68% |
| 2024-04-29 | 30.92 | 31.62 | 0.61 | 1.97% | 30.89 | 32.26 | 208390 | 65958.80 | 1.00% |
| 2024-04-26 | 30.42 | 31.01 | 0.62 | 2.04% | 30.16 | 31.28 | 180444 | 55456.77 | 0.87% |
| 2024-04-25 | 30.19 | 30.39 | 0.06 | 0.20% | 29.96 | 30.60 | 83198 | 25199.06 | 0.40% |
| 2024-04-24 | 29.69 | 30.33 | 0.79 | 2.67% | 29.68 | 30.46 | 130535 | 39408.73 | 0.63% |
| 2024-04-23 | 29.94 | 29.54 | -0.45 | -1.50% | 29.40 | 30.18 | 87763 | 26098.87 | 0.42% |
| 2024-04-22 | 30.00 | 29.99 | 0.04 | 0.13% | 29.93 | 30.75 | 115708 | 35099.70 | 0.55% |
| 2024-04-19 | 30.16 | 29.95 | -0.54 | -1.77% | 29.82 | 30.57 | 130872 | 39425.02 | 0.63% |
| 2024-04-18 | 29.15 | 30.49 | 1.27 | 4.35% | 29.09 | 31.06 | 258094 | 78152.50 | 1.24% |
| 2024-04-17 | 28.63 | 29.22 | 0.67 | 2.35% | 28.28 | 29.22 | 103410 | 29856.24 | 0.50% |
| 2024-04-16 | 29.06 | 28.55 | -0.61 | -2.09% | 28.45 | 29.23 | 99527 | 28655.01 | 0.48% |
| 2024-04-15 | 27.92 | 29.16 | 1.24 | 4.44% | 27.87 | 29.19 | 150109 | 43199.67 | 0.72% |
| 2024-04-12 | 28.99 | 27.92 | -1.13 | -3.89% | 27.68 | 29.14 | 142425 | 40212.55 | 0.68% |
| 2024-04-11 | 28.87 | 29.05 | 0.02 | 0.07% | 28.75 | 29.29 | 59874 | 17392.64 | 0.29% |
| 2024-04-10 | 29.76 | 29.03 | -0.78 | -2.62% | 28.91 | 29.81 | 79007 | 23143.49 | 0.38% |
| 2024-04-09 | 29.95 | 29.81 | -0.19 | -0.63% | 29.67 | 30.20 | 69480 | 20720.65 | 0.33% |
| 2024-04-08 | 30.25 | 30.00 | -0.52 | -1.70% | 29.93 | 30.42 | 63324 | 19102.35 | 0.30% |
| 2024-04-03 | 30.56 | 30.52 | -0.14 | -0.46% | 30.37 | 30.79 | 62792 | 19199.88 | 0.30% |
| 2024-04-02 | 30.39 | 30.66 | 0.13 | 0.43% | 30.36 | 30.94 | 115664 | 35476.57 | 0.55% |
| 2024-04-01 | 29.82 | 30.53 | 0.71 | 2.38% | 29.70 | 30.60 | 114406 | 34639.44 | 0.55% |
| 2024-03-29 | 29.91 | 29.82 | -0.34 | -1.13% | 29.71 | 30.65 | 138814 | 41812.58 | 0.67% |
| 2024-03-28 | 29.92 | 30.16 | -0.07 | -0.23% | 29.35 | 30.45 | 107419 | 32154.47 | 0.52% |
| 2024-03-27 | 30.50 | 30.23 | -0.43 | -1.40% | 30.07 | 30.60 | 81644 | 24795.57 | 0.39% |
| 2024-03-26 | 30.20 | 30.66 | 0.38 | 1.25% | 30.19 | 30.66 | 83925 | 25525.60 | 0.40% |
| 2024-03-25 | 30.22 | 30.28 | -0.32 | -1.05% | 30.15 | 30.75 | 80729 | 24579.22 | 0.39% |
| 2024-03-22 | 31.10 | 30.60 | -0.91 | -2.89% | 30.33 | 31.17 | 151706 | 46558.76 | 0.73% |
| 2024-03-21 | 31.45 | 31.51 | 0.11 | 0.35% | 31.17 | 32.10 | 156217 | 49474.59 | 0.75% |
| 2024-03-20 | 31.00 | 31.40 | 0.37 | 1.19% | 30.95 | 31.45 | 101282 | 31631.45 | 0.49% |
| 2024-03-19 | 31.21 | 31.03 | -0.32 | -1.02% | 31.00 | 31.59 | 118780 | 37097.55 | 0.57% |
| 2024-03-18 | 30.90 | 31.35 | 0.52 | 1.69% | 30.74 | 31.37 | 137344 | 42772.53 | 0.66% |
| 2024-03-15 | 30.80 | 30.83 | -0.04 | -0.13% | 30.58 | 30.92 | 100582 | 30910.22 | 0.48% |
| 2024-03-14 | 30.75 | 30.87 | -0.10 | -0.32% | 30.60 | 31.18 | 123033 | 37969.62 | 0.59% |
| 2024-03-13 | 32.21 | 30.97 | -1.35 | -4.18% | 30.91 | 32.28 | 308223 | 96166.98 | 1.48% |
| 2024-03-12 | 31.98 | 32.32 | 0.34 | 1.06% | 31.76 | 32.59 | 205251 | 65973.19 | 0.98% |
| 2024-03-11 | 31.40 | 31.98 | 0.54 | 1.72% | 31.34 | 32.04 | 161228 | 51304.39 | 0.77% |
| 2024-03-08 | 31.30 | 31.44 | 0.08 | 0.26% | 30.86 | 31.46 | 141374 | 44052.21 | 0.68% |
| 2024-03-07 | 31.65 | 31.36 | -0.24 | -0.76% | 31.27 | 32.03 | 168697 | 53449.14 | 0.81% |
| 2024-03-06 | 31.68 | 31.60 | -0.31 | -0.97% | 31.43 | 31.91 | 139827 | 44205.05 | 0.67% |
| 2024-03-05 | 31.47 | 31.91 | 0.22 | 0.69% | 31.25 | 31.93 | 240804 | 76110.57 | 1.15% |
| 2024-03-04 | 32.53 | 31.69 | -1.46 | -4.40% | 31.31 | 32.53 | 313289 | 99377.49 | 1.50% |
| 2024-03-01 | 32.59 | 33.15 | 0.35 | 1.07% | 32.24 | 33.19 | 192745 | 63080.25 | 0.92% |
| 2024-02-29 | 32.00 | 32.80 | 0.55 | 1.71% | 31.94 | 32.80 | 142173 | 46101.56 | 0.68% |
| 2024-02-28 | 32.98 | 32.25 | -0.67 | -2.04% | 32.21 | 33.44 | 212470 | 69780.91 | 1.02% |
| 2024-02-27 | 32.60 | 32.92 | 0.20 | 0.61% | 32.40 | 32.92 | 155120 | 50551.29 | 0.74% |
| 2024-02-26 | 33.45 | 32.72 | -1.01 | -2.99% | 32.65 | 33.60 | 161984 | 53508.42 | 0.78% |
| 2024-02-23 | 33.80 | 33.73 | -0.09 | -0.27% | 33.55 | 34.40 | 199232 | 67395.98 | 0.96% |
| 2024-02-22 | 32.60 | 33.82 | 0.82 | 2.48% | 32.50 | 33.82 | 263674 | 87779.98 | 1.26% |
| 2024-02-21 | 30.80 | 33.00 | 1.95 | 6.28% | 30.68 | 34.16 | 386465 | 126576.16 | 1.85% |
| 2024-02-20 | 30.90 | 31.05 | -0.14 | -0.45% | 30.64 | 31.20 | 138288 | 42755.95 | 0.66% |
| 2024-02-19 | 30.75 | 31.19 | 0.60 | 1.96% | 30.47 | 31.25 | 186930 | 57659.99 | 0.90% |
| 2024-02-08 | 30.70 | 30.59 | 0.22 | 0.72% | 30.11 | 31.05 | 227200 | 69420.76 | 1.09% |
| 2024-02-07 | 30.03 | 30.37 | 0.32 | 1.06% | 29.65 | 30.37 | 218402 | 65651.66 | 1.05% |
| 2024-02-06 | 29.00 | 30.05 | 1.05 | 3.62% | 28.04 | 30.21 | 244872 | 71258.79 | 1.17% |