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 | 30.22 | 29.95 | -0.06 | -0.20% | 29.38 | 30.26 | 7382 | 2195.68 | 1.61% |
| 2024-05-16 | 30.05 | 30.01 | -0.13 | -0.43% | 29.65 | 30.52 | 4390 | 1320.17 | 0.96% |
| 2024-05-15 | 29.63 | 30.14 | 0.51 | 1.72% | 29.59 | 30.52 | 6854 | 2067.82 | 1.49% |
| 2024-05-14 | 30.00 | 29.63 | -0.46 | -1.53% | 29.54 | 30.29 | 8740 | 2606.09 | 1.90% |
| 2024-05-13 | 30.60 | 30.09 | -0.51 | -1.67% | 29.93 | 30.75 | 9229 | 2793.32 | 2.01% |
| 2024-05-10 | 30.21 | 30.60 | 0.26 | 0.86% | 30.21 | 30.97 | 7416 | 2271.99 | 1.62% |
| 2024-05-09 | 30.54 | 30.34 | -0.28 | -0.91% | 30.25 | 30.70 | 7776 | 2365.60 | 1.69% |
| 2024-05-08 | 29.81 | 30.62 | 0.48 | 1.59% | 29.63 | 30.79 | 14267 | 4319.49 | 3.11% |
| 2024-05-07 | 28.96 | 30.14 | 1.32 | 4.58% | 28.82 | 30.46 | 22515 | 6740.24 | 4.91% |
| 2024-05-06 | 27.45 | 28.82 | 1.58 | 5.80% | 27.41 | 29.20 | 20760 | 5888.84 | 4.52% |
| 2024-04-30 | 28.49 | 27.24 | -0.47 | -1.70% | 26.81 | 28.49 | 15005 | 4094.56 | 3.27% |
| 2024-04-29 | 28.31 | 27.71 | 0.28 | 1.02% | 27.55 | 28.81 | 16161 | 4526.27 | 3.52% |
| 2024-04-26 | 27.73 | 27.43 | -0.31 | -1.12% | 27.02 | 27.73 | 7722 | 2110.12 | 1.68% |
| 2024-04-25 | 26.65 | 27.74 | 0.79 | 2.93% | 26.56 | 28.07 | 13436 | 3676.91 | 2.93% |
| 2024-04-24 | 25.97 | 26.95 | 1.05 | 4.05% | 25.96 | 27.18 | 11478 | 3078.07 | 2.50% |
| 2024-04-23 | 25.73 | 25.90 | 0.07 | 0.27% | 25.73 | 26.31 | 5827 | 1512.46 | 1.27% |
| 2024-04-22 | 26.77 | 25.83 | -0.94 | -3.51% | 25.80 | 27.04 | 9531 | 2500.22 | 2.08% |
| 2024-04-19 | 27.20 | 26.77 | 0.37 | 1.40% | 26.15 | 27.30 | 9609 | 2580.67 | 2.09% |
| 2024-04-18 | 27.25 | 26.40 | -1.12 | -4.07% | 26.35 | 27.62 | 9802 | 2644.03 | 2.14% |
| 2024-04-17 | 26.06 | 27.52 | 1.67 | 6.46% | 26.06 | 27.52 | 13279 | 3577.08 | 2.89% |
| 2024-04-16 | 26.95 | 25.85 | -1.41 | -5.17% | 25.70 | 27.07 | 15332 | 4021.49 | 3.34% |
| 2024-04-15 | 27.17 | 27.26 | -0.41 | -1.48% | 26.78 | 28.47 | 22582 | 6202.93 | 4.92% |
| 2024-04-12 | 26.30 | 27.67 | 1.45 | 5.53% | 25.99 | 28.38 | 29187 | 8038.58 | 6.36% |
| 2024-04-11 | 25.36 | 26.22 | 0.81 | 3.19% | 24.71 | 26.62 | 14744 | 3807.88 | 3.21% |
| 2024-04-10 | 25.57 | 25.41 | -0.16 | -0.63% | 25.02 | 25.90 | 8926 | 2273.11 | 1.94% |
| 2024-04-09 | 25.65 | 25.57 | -0.08 | -0.31% | 25.23 | 25.75 | 12006 | 3060.43 | 2.62% |
| 2024-04-08 | 24.79 | 25.65 | 0.93 | 3.76% | 24.72 | 26.49 | 27141 | 6935.77 | 5.91% |
| 2024-04-03 | 24.84 | 24.72 | 0.08 | 0.32% | 24.35 | 24.93 | 6330 | 1559.63 | 1.38% |
| 2024-04-02 | 24.71 | 24.64 | 0.15 | 0.61% | 24.31 | 24.79 | 5518 | 1355.55 | 1.20% |
| 2024-04-01 | 24.20 | 24.49 | 0.50 | 2.08% | 24.01 | 24.51 | 8934 | 2173.11 | 1.95% |
| 2024-03-29 | 23.45 | 23.99 | 0.54 | 2.30% | 23.26 | 24.09 | 11537 | 2729.75 | 2.51% |
| 2024-03-28 | 23.52 | 23.45 | -0.03 | -0.13% | 23.13 | 23.80 | 10676 | 2513.35 | 2.33% |
| 2024-03-27 | 23.89 | 23.48 | -0.30 | -1.26% | 23.22 | 23.90 | 5940 | 1400.82 | 1.29% |
| 2024-03-26 | 24.11 | 23.78 | -0.29 | -1.20% | 23.32 | 24.15 | 8700 | 2060.19 | 1.90% |
| 2024-03-25 | 24.16 | 24.07 | -0.05 | -0.21% | 23.90 | 24.46 | 9928 | 2399.29 | 2.16% |
| 2024-03-22 | 24.38 | 24.12 | -0.20 | -0.82% | 23.71 | 24.38 | 7046 | 1688.00 | 1.54% |
| 2024-03-21 | 23.86 | 24.32 | 0.46 | 1.93% | 23.86 | 24.45 | 8271 | 1996.96 | 1.80% |
| 2024-03-20 | 23.88 | 23.86 | 0.13 | 0.55% | 23.59 | 24.06 | 7675 | 1830.59 | 1.67% |
| 2024-03-19 | 24.26 | 23.73 | -0.42 | -1.74% | 23.66 | 24.28 | 7844 | 1873.94 | 1.71% |
| 2024-03-18 | 24.30 | 24.15 | 0.18 | 0.75% | 23.99 | 24.50 | 8652 | 2092.16 | 1.89% |
| 2024-03-15 | 23.43 | 23.97 | 0.62 | 2.66% | 23.37 | 24.01 | 11929 | 2842.78 | 2.60% |
| 2024-03-14 | 23.84 | 23.35 | -0.36 | -1.52% | 23.08 | 24.15 | 13805 | 3272.51 | 3.01% |
| 2024-03-13 | 23.40 | 23.71 | 0.54 | 2.33% | 23.25 | 23.97 | 13136 | 3100.38 | 2.86% |
| 2024-03-12 | 22.96 | 23.17 | 0.40 | 1.76% | 22.40 | 23.20 | 10783 | 2482.18 | 2.35% |
| 2024-03-11 | 22.32 | 22.77 | 0.53 | 2.38% | 22.23 | 22.88 | 11632 | 2630.14 | 2.53% |
| 2024-03-08 | 22.08 | 22.24 | 0.30 | 1.37% | 21.76 | 22.28 | 7482 | 1651.84 | 1.63% |
| 2024-03-07 | 22.03 | 21.94 | -0.02 | -0.09% | 21.76 | 22.28 | 8764 | 1927.17 | 1.91% |
| 2024-03-06 | 21.94 | 21.96 | 0.01 | 0.05% | 21.55 | 22.03 | 8195 | 1785.67 | 1.79% |
| 2024-03-05 | 22.00 | 21.95 | -0.16 | -0.72% | 21.66 | 22.19 | 7329 | 1607.78 | 1.60% |
| 2024-03-04 | 22.40 | 22.11 | -0.27 | -1.21% | 21.82 | 22.45 | 9830 | 2173.80 | 2.14% |
| 2024-03-01 | 22.37 | 22.38 | -0.12 | -0.53% | 21.90 | 22.53 | 9280 | 2060.29 | 2.02% |
| 2024-02-29 | 21.44 | 22.50 | 0.69 | 3.16% | 20.95 | 22.66 | 17237 | 3767.54 | 3.76% |
| 2024-02-28 | 23.23 | 21.81 | -1.11 | -4.84% | 21.32 | 24.09 | 25671 | 5826.00 | 5.59% |
| 2024-02-27 | 22.14 | 22.92 | 0.55 | 2.46% | 22.14 | 22.94 | 11985 | 2715.35 | 2.61% |
| 2024-02-26 | 21.64 | 22.37 | 0.71 | 3.28% | 21.45 | 22.49 | 13142 | 2887.97 | 2.86% |
| 2024-02-23 | 21.25 | 21.66 | 0.67 | 3.19% | 20.89 | 21.89 | 14742 | 3144.98 | 3.21% |
| 2024-02-22 | 20.83 | 20.99 | 0.11 | 0.53% | 20.52 | 21.14 | 7711 | 1609.06 | 1.68% |
| 2024-02-21 | 20.90 | 20.88 | -0.08 | -0.38% | 20.40 | 21.71 | 16447 | 3482.66 | 3.58% |
| 2024-02-20 | 20.90 | 20.96 | 0.03 | 0.14% | 20.02 | 21.12 | 13609 | 2800.88 | 2.97% |
| 2024-02-19 | 20.25 | 20.93 | 0.88 | 4.39% | 20.25 | 21.37 | 21805 | 4557.53 | 4.75% |