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 | 29.90 | 28.85 | -1.38 | -4.57% | 28.52 | 29.90 | 210950 | 61777.82 | 6.32% |
| 2024-05-14 | 29.44 | 30.23 | 1.22 | 4.21% | 29.15 | 30.51 | 246338 | 73671.19 | 7.38% |
| 2024-05-13 | 29.80 | 29.01 | -0.99 | -3.30% | 28.92 | 29.88 | 148049 | 43379.30 | 4.43% |
| 2024-05-10 | 30.66 | 30.00 | -0.76 | -2.47% | 29.70 | 30.86 | 164549 | 49394.73 | 4.93% |
| 2024-05-09 | 30.60 | 30.76 | 0.15 | 0.49% | 30.33 | 31.22 | 169864 | 52412.17 | 5.09% |
| 2024-05-08 | 31.51 | 30.61 | -1.37 | -4.28% | 30.41 | 31.80 | 248848 | 77122.63 | 7.45% |
| 2024-05-07 | 33.01 | 31.98 | -1.02 | -3.09% | 31.60 | 33.08 | 269200 | 87002.37 | 8.06% |
| 2024-05-06 | 33.12 | 33.00 | 0.09 | 0.27% | 32.30 | 33.33 | 293990 | 96439.80 | 8.81% |
| 2024-04-30 | 31.76 | 32.91 | 1.18 | 3.72% | 31.18 | 33.53 | 443229 | 143320.00 | 13.28% |
| 2024-04-29 | 32.40 | 31.73 | 0.67 | 2.16% | 31.41 | 32.53 | 433182 | 138078.06 | 12.98% |
| 2024-04-26 | 29.90 | 31.06 | 2.82 | 9.99% | 29.51 | 31.06 | 216076 | 65795.83 | 6.47% |
| 2024-04-25 | 28.09 | 28.24 | -0.29 | -1.02% | 27.95 | 29.10 | 212541 | 60354.89 | 6.37% |
| 2024-04-24 | 26.59 | 28.53 | 2.07 | 7.82% | 26.59 | 28.55 | 255047 | 70754.67 | 7.64% |
| 2024-04-23 | 27.03 | 26.46 | -0.27 | -1.01% | 26.33 | 27.27 | 127438 | 34008.89 | 3.82% |
| 2024-04-22 | 26.86 | 26.73 | -0.97 | -3.50% | 26.38 | 27.30 | 135541 | 36341.81 | 4.06% |
| 2024-04-19 | 27.50 | 27.70 | -0.21 | -0.75% | 27.48 | 28.57 | 172119 | 47984.35 | 5.16% |
| 2024-04-18 | 27.45 | 27.91 | 0.01 | 0.04% | 26.61 | 28.63 | 241733 | 67145.88 | 7.24% |
| 2024-04-17 | 26.30 | 27.90 | 2.12 | 8.22% | 26.29 | 27.90 | 239207 | 65466.88 | 7.17% |
| 2024-04-16 | 27.91 | 25.78 | -2.41 | -8.55% | 25.68 | 27.95 | 234310 | 61780.99 | 7.02% |
| 2024-04-15 | 28.39 | 28.19 | -0.53 | -1.85% | 27.62 | 29.11 | 219632 | 62217.01 | 6.58% |
| 2024-04-12 | 27.92 | 28.72 | -1.20 | -4.01% | 27.92 | 30.18 | 311153 | 89908.27 | 9.32% |
| 2024-04-11 | 30.37 | 29.92 | -0.43 | -1.42% | 29.82 | 31.13 | 200779 | 61348.63 | 6.01% |
| 2024-04-10 | 32.02 | 30.35 | -1.78 | -5.54% | 30.30 | 32.16 | 222111 | 68634.60 | 6.65% |
| 2024-04-09 | 33.10 | 32.13 | 0.35 | 1.10% | 31.58 | 33.39 | 201649 | 65059.92 | 6.04% |
| 2024-04-08 | 31.59 | 31.78 | -0.41 | -1.27% | 31.50 | 32.71 | 167121 | 53711.24 | 5.01% |
| 2024-04-03 | 33.22 | 32.19 | -1.03 | -3.10% | 31.93 | 33.66 | 213133 | 69225.40 | 6.38% |
| 2024-04-02 | 34.88 | 33.22 | -1.71 | -4.90% | 32.96 | 35.20 | 282728 | 95660.87 | 8.47% |
| 2024-04-01 | 34.30 | 34.93 | 0.63 | 1.84% | 34.30 | 35.59 | 292478 | 102145.21 | 8.76% |
| 2024-03-29 | 33.40 | 34.30 | 1.13 | 3.41% | 33.40 | 34.99 | 385835 | 132224.28 | 11.56% |
| 2024-03-28 | 32.11 | 33.17 | 0.05 | 0.15% | 30.60 | 34.39 | 429632 | 140918.34 | 12.87% |
| 2024-03-27 | 35.93 | 33.12 | -3.68 | -10.00% | 33.12 | 35.99 | 343622 | 115037.85 | 10.29% |
| 2024-03-26 | 35.37 | 36.80 | 0.89 | 2.48% | 35.37 | 37.99 | 540818 | 200107.44 | 16.20% |
| 2024-03-25 | 36.07 | 35.91 | -0.16 | -0.44% | 35.76 | 37.77 | 480895 | 177128.22 | 14.41% |
| 2024-03-22 | 35.15 | 36.07 | 0.77 | 2.18% | 34.63 | 36.95 | 424669 | 152449.62 | 12.72% |
| 2024-03-21 | 36.18 | 35.30 | -1.07 | -2.94% | 35.25 | 36.45 | 284605 | 101590.08 | 8.53% |
| 2024-03-20 | 36.20 | 36.37 | -0.13 | -0.36% | 35.75 | 36.82 | 302659 | 109764.94 | 9.07% |
| 2024-03-19 | 36.30 | 36.50 | -0.17 | -0.46% | 35.85 | 38.13 | 508450 | 187845.86 | 15.23% |
| 2024-03-18 | 36.46 | 36.67 | 0.54 | 1.49% | 36.04 | 37.38 | 415119 | 152475.00 | 12.44% |
| 2024-03-15 | 34.85 | 36.13 | 1.12 | 3.20% | 34.58 | 36.49 | 363775 | 129296.40 | 10.90% |
| 2024-03-14 | 35.56 | 35.01 | -1.55 | -4.24% | 34.62 | 36.16 | 398314 | 140925.70 | 11.93% |
| 2024-03-13 | 37.42 | 36.56 | -0.43 | -1.16% | 36.08 | 37.88 | 430459 | 158939.12 | 12.89% |
| 2024-03-12 | 36.20 | 36.99 | 0.38 | 1.04% | 35.62 | 38.08 | 526793 | 193983.05 | 15.78% |
| 2024-03-11 | 35.52 | 36.61 | -0.16 | -0.44% | 35.28 | 36.78 | 496560 | 179158.84 | 14.88% |
| 2024-03-08 | 34.19 | 36.77 | 3.15 | 9.37% | 33.51 | 36.98 | 700184 | 248292.33 | 20.97% |
| 2024-03-07 | 34.58 | 33.62 | -0.97 | -2.80% | 33.10 | 34.97 | 432912 | 147457.55 | 12.97% |
| 2024-03-06 | 34.80 | 34.59 | -0.95 | -2.67% | 33.70 | 35.48 | 554133 | 191678.86 | 16.60% |
| 2024-03-05 | 36.15 | 35.54 | -1.46 | -3.95% | 34.99 | 39.15 | 783528 | 289693.59 | 23.47% |
| 2024-03-04 | 34.80 | 37.00 | 2.46 | 7.12% | 33.83 | 37.17 | 626171 | 223113.31 | 18.76% |
| 2024-03-01 | 33.99 | 34.54 | 0.87 | 2.58% | 33.05 | 35.40 | 708954 | 243302.30 | 21.24% |
| 2024-02-29 | 30.50 | 33.67 | 3.06 | 10.00% | 30.36 | 33.67 | 740474 | 239011.05 | 22.18% |
| 2024-02-28 | 31.52 | 30.61 | -0.90 | -2.86% | 30.30 | 33.19 | 726278 | 231150.08 | 21.76% |
| 2024-02-27 | 29.30 | 31.51 | 1.50 | 5.00% | 29.26 | 31.98 | 569410 | 174208.39 | 17.06% |
| 2024-02-26 | 29.00 | 30.01 | 0.30 | 1.01% | 28.46 | 31.19 | 590728 | 177195.02 | 17.70% |
| 2024-02-23 | 29.00 | 29.71 | 1.32 | 4.65% | 27.80 | 30.10 | 679748 | 197554.47 | 20.36% |
| 2024-02-22 | 26.64 | 28.39 | 2.58 | 10.00% | 26.38 | 28.39 | 697659 | 190835.75 | 20.90% |
| 2024-02-21 | 25.04 | 25.81 | -0.24 | -0.92% | 25.00 | 26.85 | 539512 | 140476.80 | 16.16% |
| 2024-02-20 | 25.00 | 26.05 | 0.41 | 1.60% | 24.70 | 27.07 | 663558 | 172049.84 | 19.88% |
| 2024-02-19 | 24.20 | 25.64 | 2.33 | 10.00% | 24.00 | 25.64 | 569100 | 141089.38 | 17.05% |
| 2024-02-08 | 22.24 | 23.31 | 1.66 | 7.67% | 21.40 | 23.44 | 550266 | 122984.64 | 16.48% |
| 2024-02-07 | 21.24 | 21.65 | 0.77 | 3.69% | 21.04 | 22.97 | 411318 | 91092.20 | 12.32% |
| 2024-02-06 | 20.00 | 20.88 | 0.45 | 2.20% | 18.90 | 21.50 | 300284 | 60684.73 | 9.00% |