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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 32.91 | 33.57 | 0.65 | 1.97% | 32.80 | 33.58 | 11652 | 3885.60 | 0.28% |
| 2024-05-08 | 32.80 | 32.92 | -0.17 | -0.51% | 32.44 | 33.24 | 11099 | 3636.97 | 0.27% |
| 2024-05-07 | 33.33 | 33.09 | 0.23 | 0.70% | 32.52 | 33.74 | 13297 | 4433.20 | 0.32% |
| 2024-05-06 | 32.71 | 32.86 | 0.33 | 1.01% | 31.92 | 33.44 | 28646 | 9382.74 | 0.69% |
| 2024-04-30 | 32.17 | 32.53 | 0.68 | 2.14% | 31.29 | 32.80 | 23522 | 7616.99 | 0.56% |
| 2024-04-29 | 29.78 | 31.85 | 2.07 | 6.95% | 29.78 | 31.99 | 31991 | 10052.17 | 0.77% |
| 2024-04-26 | 29.64 | 29.78 | 0.10 | 0.34% | 29.31 | 29.99 | 9583 | 2847.51 | 0.23% |
| 2024-04-25 | 30.33 | 29.68 | 0.11 | 0.37% | 29.07 | 30.50 | 12043 | 3556.47 | 0.29% |
| 2024-04-24 | 28.82 | 29.57 | 0.83 | 2.89% | 28.52 | 29.63 | 12274 | 3604.98 | 0.29% |
| 2024-04-23 | 28.46 | 28.74 | 0.23 | 0.81% | 28.25 | 29.10 | 10490 | 3008.10 | 0.25% |
| 2024-04-22 | 28.08 | 28.51 | 0.30 | 1.06% | 28.08 | 29.21 | 10496 | 3016.35 | 0.25% |
| 2024-04-19 | 28.67 | 28.21 | -0.39 | -1.36% | 28.18 | 28.89 | 11491 | 3262.06 | 0.28% |
| 2024-04-18 | 27.95 | 28.60 | 0.88 | 3.17% | 27.79 | 28.94 | 13756 | 3928.00 | 0.33% |
| 2024-04-17 | 27.72 | 27.72 | 0.23 | 0.84% | 27.26 | 28.27 | 17909 | 4983.26 | 0.43% |
| 2024-04-16 | 28.90 | 27.49 | -0.93 | -3.27% | 27.29 | 29.81 | 28957 | 8061.26 | 0.69% |
| 2024-04-15 | 28.41 | 28.42 | -0.38 | -1.32% | 28.01 | 29.08 | 14587 | 4146.97 | 0.35% |
| 2024-04-12 | 29.24 | 28.80 | 0.17 | 0.59% | 28.56 | 29.24 | 8871 | 2562.30 | 0.21% |
| 2024-04-11 | 28.41 | 28.63 | 0.11 | 0.39% | 28.34 | 28.94 | 6240 | 1793.40 | 0.15% |
| 2024-04-10 | 28.54 | 28.52 | -0.04 | -0.14% | 28.29 | 28.73 | 5418 | 1545.91 | 0.13% |
| 2024-04-09 | 28.41 | 28.56 | -0.15 | -0.52% | 28.23 | 28.76 | 5184 | 1472.48 | 0.12% |
| 2024-04-08 | 28.39 | 28.71 | 0.02 | 0.07% | 28.03 | 28.93 | 9938 | 2834.35 | 0.24% |
| 2024-04-03 | 28.82 | 28.69 | -0.03 | -0.10% | 28.20 | 28.97 | 6758 | 1934.35 | 0.16% |
| 2024-04-02 | 28.71 | 28.72 | 0.08 | 0.28% | 28.36 | 28.90 | 6961 | 1994.80 | 0.17% |
| 2024-04-01 | 28.55 | 28.64 | 0.19 | 0.67% | 27.91 | 28.99 | 11613 | 3300.73 | 0.28% |
| 2024-03-29 | 27.86 | 28.45 | 0.59 | 2.12% | 27.86 | 28.57 | 7212 | 2048.34 | 0.17% |
| 2024-03-28 | 27.80 | 27.86 | 0.10 | 0.36% | 27.61 | 28.40 | 8032 | 2252.63 | 0.19% |
| 2024-03-27 | 28.35 | 27.76 | -0.88 | -3.07% | 27.67 | 28.81 | 15634 | 4367.67 | 0.37% |
| 2024-03-26 | 29.50 | 28.64 | -0.49 | -1.68% | 28.35 | 29.50 | 13878 | 3961.29 | 0.33% |
| 2024-03-25 | 28.11 | 29.13 | 0.66 | 2.32% | 28.11 | 29.55 | 15191 | 4434.69 | 0.36% |
| 2024-03-22 | 28.95 | 28.47 | -0.75 | -2.57% | 28.32 | 29.50 | 10878 | 3122.98 | 0.26% |
| 2024-03-21 | 28.85 | 29.22 | 0.42 | 1.46% | 28.85 | 29.31 | 14155 | 4124.31 | 0.34% |
| 2024-03-20 | 28.62 | 28.80 | 0.15 | 0.52% | 28.56 | 28.98 | 4170 | 1200.43 | 0.10% |
| 2024-03-19 | 28.84 | 28.65 | -0.14 | -0.49% | 28.47 | 28.98 | 6402 | 1839.85 | 0.15% |
| 2024-03-18 | 28.15 | 28.79 | 0.70 | 2.49% | 28.10 | 28.81 | 10900 | 3112.56 | 0.26% |
| 2024-03-15 | 28.23 | 28.09 | 0.15 | 0.54% | 27.50 | 28.23 | 10991 | 3059.01 | 0.26% |
| 2024-03-14 | 28.30 | 27.94 | -0.45 | -1.59% | 27.63 | 28.39 | 11593 | 3227.81 | 0.28% |
| 2024-03-13 | 28.42 | 28.39 | -0.02 | -0.07% | 27.80 | 28.83 | 11887 | 3369.19 | 0.28% |
| 2024-03-12 | 28.75 | 28.41 | -0.27 | -0.94% | 28.23 | 28.82 | 7454 | 2115.01 | 0.18% |
| 2024-03-11 | 29.14 | 28.68 | -0.42 | -1.44% | 27.91 | 29.26 | 17963 | 5083.30 | 0.43% |
| 2024-03-08 | 28.04 | 29.10 | 1.08 | 3.85% | 28.04 | 29.24 | 11981 | 3462.94 | 0.29% |
| 2024-03-07 | 27.57 | 28.02 | 0.32 | 1.16% | 27.57 | 28.84 | 10010 | 2838.72 | 0.24% |
| 2024-03-06 | 27.91 | 27.70 | -0.25 | -0.89% | 27.16 | 27.94 | 9481 | 2605.41 | 0.23% |
| 2024-03-05 | 26.65 | 27.95 | 0.60 | 2.19% | 26.65 | 28.01 | 15123 | 4194.51 | 0.36% |
| 2024-03-04 | 26.69 | 27.35 | 0.73 | 2.74% | 26.60 | 27.40 | 13728 | 3703.78 | 0.33% |
| 2024-03-01 | 27.30 | 26.62 | -0.68 | -2.49% | 26.39 | 27.31 | 16303 | 4384.36 | 0.39% |
| 2024-02-29 | 25.71 | 27.30 | 0.80 | 3.02% | 25.61 | 27.33 | 16247 | 4386.59 | 0.39% |
| 2024-02-28 | 25.96 | 26.50 | 0.45 | 1.73% | 25.85 | 27.17 | 20076 | 5345.70 | 0.48% |
| 2024-02-27 | 25.74 | 26.05 | 0.17 | 0.66% | 25.51 | 26.19 | 9278 | 2406.93 | 0.22% |
| 2024-02-26 | 25.84 | 25.88 | 0.01 | 0.04% | 25.17 | 26.38 | 12626 | 3241.37 | 0.30% |
| 2024-02-23 | 24.95 | 25.87 | 0.92 | 3.69% | 24.80 | 26.03 | 19253 | 4902.30 | 0.46% |
| 2024-02-22 | 24.14 | 24.95 | -0.33 | -1.31% | 24.14 | 25.59 | 7978 | 1997.32 | 0.19% |
| 2024-02-21 | 25.13 | 25.28 | 0.28 | 1.12% | 24.62 | 25.54 | 15425 | 3898.37 | 0.37% |
| 2024-02-20 | 23.99 | 25.00 | 0.76 | 3.14% | 23.67 | 25.36 | 18556 | 4607.46 | 0.44% |
| 2024-02-19 | 24.97 | 24.24 | -0.87 | -3.46% | 23.35 | 25.12 | 25698 | 6177.96 | 0.62% |
| 2024-02-08 | 23.00 | 25.11 | 2.09 | 9.08% | 21.49 | 25.18 | 31158 | 7511.88 | 0.75% |
| 2024-02-07 | 21.92 | 23.02 | 0.93 | 4.21% | 21.87 | 23.35 | 18872 | 4299.20 | 0.45% |
| 2024-02-06 | 20.92 | 22.09 | 0.76 | 3.56% | 19.50 | 23.45 | 29185 | 6504.83 | 0.70% |
| 2024-02-05 | 21.20 | 21.33 | 0.01 | 0.05% | 19.53 | 21.85 | 24086 | 4995.07 | 0.58% |
| 2024-02-02 | 21.20 | 21.32 | 0.05 | 0.24% | 20.40 | 21.43 | 24099 | 5042.65 | 0.58% |
| 2024-02-01 | 21.20 | 21.27 | -0.07 | -0.33% | 20.55 | 21.66 | 16528 | 3501.11 | 0.40% |
| 2024-01-31 | 22.15 | 21.34 | -0.81 | -3.66% | 21.18 | 22.53 | 17881 | 3880.28 | 0.43% |
| 2024-01-30 | 22.98 | 22.15 | -0.99 | -4.28% | 22.10 | 23.12 | 10505 | 2368.90 | 0.25% |