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 | 35.42 | 35.42 | 3.22 | 10.00% | 35.06 | 35.42 | 191253 | 67733.81 | 39.73% |
| 2024-05-16 | 32.20 | 32.20 | 2.93 | 10.01% | 32.20 | 32.20 | 18466 | 5946.07 | 3.84% |
| 2024-05-15 | 29.86 | 29.27 | -0.25 | -0.85% | 29.21 | 29.87 | 16789 | 4960.76 | 3.49% |
| 2024-05-14 | 29.80 | 29.52 | -0.04 | -0.14% | 29.48 | 30.09 | 11740 | 3486.34 | 2.44% |
| 2024-05-13 | 30.01 | 29.56 | -0.52 | -1.73% | 29.26 | 30.01 | 11919 | 3531.54 | 2.48% |
| 2024-05-10 | 30.40 | 30.08 | -0.37 | -1.22% | 29.96 | 30.64 | 17094 | 5170.89 | 3.55% |
| 2024-05-09 | 30.64 | 30.45 | -0.13 | -0.43% | 30.35 | 30.82 | 22679 | 6916.65 | 4.71% |
| 2024-05-08 | 30.99 | 30.58 | -0.36 | -1.16% | 30.36 | 30.99 | 27510 | 8407.02 | 5.71% |
| 2024-05-07 | 30.02 | 30.94 | 1.25 | 4.21% | 29.82 | 31.15 | 57229 | 17541.22 | 11.89% |
| 2024-05-06 | 29.21 | 29.69 | 0.63 | 2.17% | 29.21 | 29.98 | 21332 | 6309.41 | 4.43% |
| 2024-04-30 | 29.01 | 29.06 | -0.10 | -0.34% | 28.90 | 29.26 | 12912 | 3760.05 | 2.68% |
| 2024-04-29 | 28.84 | 29.16 | 0.28 | 0.97% | 28.64 | 29.20 | 16628 | 4835.53 | 3.45% |
| 2024-04-26 | 28.80 | 28.88 | 0.22 | 0.77% | 28.64 | 29.09 | 15282 | 4408.67 | 3.17% |
| 2024-04-25 | 28.71 | 28.66 | -0.22 | -0.76% | 28.66 | 29.11 | 10401 | 3002.85 | 2.16% |
| 2024-04-24 | 28.59 | 28.88 | 0.30 | 1.05% | 28.52 | 28.98 | 7964 | 2295.41 | 1.65% |
| 2024-04-23 | 28.16 | 28.58 | 0.28 | 0.99% | 28.01 | 28.68 | 8912 | 2534.43 | 1.85% |
| 2024-04-22 | 28.20 | 28.30 | -0.30 | -1.05% | 28.19 | 28.74 | 9583 | 2722.07 | 1.99% |
| 2024-04-19 | 28.60 | 28.60 | -0.14 | -0.49% | 28.41 | 28.98 | 11515 | 3298.48 | 2.39% |
| 2024-04-18 | 28.38 | 28.74 | 0.59 | 2.10% | 27.77 | 29.19 | 18801 | 5360.88 | 3.91% |
| 2024-04-17 | 26.95 | 28.15 | 1.36 | 5.08% | 26.95 | 28.39 | 16793 | 4708.86 | 3.49% |
| 2024-04-16 | 28.55 | 26.79 | -1.80 | -6.30% | 26.78 | 28.60 | 20298 | 5604.71 | 4.22% |
| 2024-04-15 | 29.13 | 28.59 | -0.54 | -1.85% | 28.36 | 29.52 | 17491 | 5058.08 | 3.63% |
| 2024-04-12 | 28.99 | 29.13 | 0.07 | 0.24% | 28.80 | 29.35 | 10819 | 3149.23 | 2.25% |
| 2024-04-11 | 29.34 | 29.06 | -0.44 | -1.49% | 28.89 | 29.40 | 15036 | 4375.96 | 3.12% |
| 2024-04-10 | 29.82 | 29.50 | -0.30 | -1.01% | 29.35 | 30.05 | 20594 | 6105.78 | 4.28% |
| 2024-04-09 | 29.19 | 29.80 | 0.35 | 1.19% | 28.93 | 29.81 | 24471 | 7208.55 | 5.08% |
| 2024-04-08 | 28.62 | 29.45 | 0.84 | 2.94% | 28.51 | 29.51 | 27678 | 8033.17 | 5.75% |
| 2024-04-03 | 28.90 | 28.61 | -0.35 | -1.21% | 28.46 | 29.30 | 19769 | 5686.00 | 4.11% |
| 2024-04-02 | 28.98 | 28.96 | 0.61 | 2.15% | 28.82 | 29.97 | 40484 | 11867.13 | 8.41% |
| 2024-04-01 | 27.62 | 28.35 | 0.62 | 2.24% | 27.62 | 28.35 | 15203 | 4274.45 | 3.16% |
| 2024-03-29 | 27.45 | 27.73 | 0.00 | 0.00% | 27.30 | 27.81 | 8877 | 2453.97 | 1.84% |
| 2024-03-28 | 27.45 | 27.73 | 0.31 | 1.13% | 27.31 | 27.95 | 11499 | 3186.88 | 2.39% |
| 2024-03-27 | 27.76 | 27.42 | -0.37 | -1.33% | 27.08 | 27.80 | 12719 | 3493.48 | 2.64% |
| 2024-03-26 | 28.00 | 27.79 | -0.30 | -1.07% | 27.45 | 28.00 | 15347 | 4245.25 | 3.19% |
| 2024-03-25 | 27.80 | 28.09 | 0.21 | 0.75% | 27.44 | 28.97 | 25132 | 7122.41 | 5.22% |
| 2024-03-22 | 28.45 | 27.88 | -0.49 | -1.73% | 27.55 | 28.45 | 16798 | 4692.57 | 3.49% |
| 2024-03-21 | 27.95 | 28.37 | 0.43 | 1.54% | 27.62 | 28.60 | 25012 | 7054.43 | 5.20% |
| 2024-03-20 | 27.62 | 27.94 | 0.32 | 1.16% | 27.51 | 28.00 | 14200 | 3945.56 | 2.95% |
| 2024-03-19 | 27.73 | 27.62 | -0.16 | -0.58% | 27.59 | 27.87 | 10432 | 2891.16 | 2.17% |
| 2024-03-18 | 27.50 | 27.78 | 0.35 | 1.28% | 27.46 | 27.79 | 12264 | 3390.04 | 2.55% |
| 2024-03-15 | 27.15 | 27.43 | 0.21 | 0.77% | 27.04 | 27.50 | 7490 | 2045.53 | 1.56% |
| 2024-03-14 | 27.58 | 27.22 | -0.36 | -1.31% | 26.97 | 27.68 | 10554 | 2881.29 | 2.19% |
| 2024-03-13 | 27.97 | 27.58 | -0.39 | -1.39% | 27.52 | 28.05 | 12389 | 3428.21 | 2.57% |
| 2024-03-12 | 27.50 | 27.97 | 0.50 | 1.82% | 27.26 | 28.10 | 18220 | 5054.60 | 3.78% |
| 2024-03-11 | 27.65 | 27.47 | -0.11 | -0.40% | 27.00 | 27.65 | 13706 | 3744.61 | 2.85% |
| 2024-03-08 | 26.77 | 27.58 | 1.06 | 4.00% | 26.66 | 27.87 | 25679 | 7038.31 | 5.33% |
| 2024-03-07 | 26.88 | 26.52 | -0.34 | -1.27% | 26.52 | 27.29 | 10852 | 2921.94 | 2.25% |
| 2024-03-06 | 26.45 | 26.86 | 0.36 | 1.36% | 26.17 | 27.16 | 11872 | 3160.50 | 2.47% |
| 2024-03-05 | 26.75 | 26.50 | -0.45 | -1.67% | 26.21 | 26.95 | 14445 | 3828.61 | 3.00% |
| 2024-03-04 | 27.39 | 26.95 | -0.52 | -1.89% | 26.63 | 27.46 | 12935 | 3491.37 | 2.69% |
| 2024-03-01 | 27.40 | 27.47 | 0.07 | 0.26% | 27.16 | 27.63 | 11834 | 3246.00 | 2.46% |
| 2024-02-29 | 26.15 | 27.40 | 0.87 | 3.28% | 26.09 | 27.61 | 15452 | 4197.17 | 3.21% |
| 2024-02-28 | 28.05 | 26.53 | -1.57 | -5.59% | 26.52 | 28.48 | 21698 | 5982.66 | 4.51% |
| 2024-02-27 | 27.38 | 28.10 | 0.66 | 2.41% | 27.20 | 28.10 | 15518 | 4300.92 | 3.22% |
| 2024-02-26 | 27.05 | 27.44 | 0.27 | 0.99% | 27.00 | 27.76 | 15543 | 4251.70 | 3.23% |
| 2024-02-23 | 27.11 | 27.17 | 0.06 | 0.22% | 26.84 | 27.22 | 13337 | 3602.80 | 2.77% |
| 2024-02-22 | 26.93 | 27.11 | 0.16 | 0.59% | 26.80 | 27.35 | 10327 | 2798.89 | 2.15% |
| 2024-02-21 | 26.96 | 26.95 | 0.00 | 0.00% | 26.75 | 27.39 | 13614 | 3693.55 | 2.83% |
| 2024-02-20 | 26.79 | 26.95 | -0.04 | -0.15% | 26.63 | 27.15 | 6710 | 1803.09 | 1.39% |
| 2024-02-19 | 27.05 | 26.99 | 0.06 | 0.22% | 26.71 | 27.27 | 10660 | 2880.72 | 2.21% |