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 | 30.49 | 30.78 | -0.19 | -0.61% | 30.49 | 31.49 | 35861 | 11108.49 | 2.29% |
| 2024-05-08 | 31.85 | 30.97 | -0.93 | -2.92% | 30.80 | 31.85 | 43322 | 13509.40 | 2.77% |
| 2024-05-07 | 31.70 | 31.90 | -0.10 | -0.31% | 31.68 | 32.75 | 47807 | 15395.90 | 3.05% |
| 2024-05-06 | 33.09 | 32.00 | -0.55 | -1.69% | 31.86 | 33.30 | 70927 | 22848.94 | 4.53% |
| 2024-04-30 | 33.63 | 32.55 | -0.52 | -1.57% | 32.29 | 33.74 | 57964 | 18966.72 | 3.70% |
| 2024-04-29 | 32.00 | 33.07 | 1.80 | 5.76% | 31.78 | 33.32 | 69618 | 22770.19 | 4.45% |
| 2024-04-26 | 29.88 | 31.27 | 1.45 | 4.86% | 29.83 | 31.71 | 62160 | 19263.58 | 3.97% |
| 2024-04-25 | 29.36 | 29.82 | 0.45 | 1.53% | 29.11 | 30.00 | 40559 | 12027.79 | 2.59% |
| 2024-04-24 | 28.64 | 29.37 | 0.70 | 2.44% | 28.64 | 29.50 | 38868 | 11360.20 | 2.48% |
| 2024-04-23 | 28.80 | 28.67 | 0.13 | 0.46% | 28.40 | 29.08 | 31091 | 8931.00 | 1.99% |
| 2024-04-22 | 28.00 | 28.54 | 0.12 | 0.42% | 27.16 | 28.97 | 46089 | 13002.01 | 2.94% |
| 2024-04-19 | 28.80 | 28.42 | -0.69 | -2.37% | 27.90 | 29.10 | 41157 | 11724.63 | 2.63% |
| 2024-04-18 | 29.00 | 29.11 | 0.01 | 0.03% | 28.12 | 29.65 | 45086 | 13067.65 | 2.88% |
| 2024-04-17 | 27.94 | 29.10 | 1.59 | 5.78% | 27.94 | 29.25 | 54569 | 15726.12 | 3.48% |
| 2024-04-16 | 28.86 | 27.51 | -2.07 | -7.00% | 27.02 | 29.37 | 71786 | 20044.65 | 4.58% |
| 2024-04-15 | 31.20 | 29.58 | -1.88 | -5.98% | 28.70 | 31.46 | 74752 | 22246.88 | 4.77% |
| 2024-04-12 | 31.13 | 31.46 | 0.36 | 1.16% | 31.11 | 32.45 | 62344 | 19824.44 | 3.98% |
| 2024-04-11 | 30.58 | 31.10 | 0.18 | 0.58% | 30.45 | 31.74 | 37331 | 11661.26 | 2.38% |
| 2024-04-10 | 31.60 | 30.92 | -1.12 | -3.50% | 30.75 | 32.03 | 48900 | 15247.14 | 3.12% |
| 2024-04-09 | 32.11 | 32.04 | -0.65 | -1.99% | 31.71 | 32.87 | 50678 | 16258.91 | 3.24% |
| 2024-04-08 | 31.74 | 32.69 | 0.95 | 2.99% | 31.35 | 33.45 | 69117 | 22523.71 | 4.41% |
| 2024-04-03 | 33.00 | 31.74 | -1.59 | -4.77% | 31.63 | 33.45 | 73241 | 23673.60 | 4.68% |
| 2024-04-02 | 33.09 | 33.33 | 0.13 | 0.39% | 32.75 | 33.80 | 69330 | 23048.80 | 4.43% |
| 2024-04-01 | 32.98 | 33.20 | 0.47 | 1.44% | 32.31 | 33.61 | 73956 | 24339.82 | 4.72% |
| 2024-03-29 | 33.40 | 32.73 | -0.90 | -2.68% | 32.40 | 33.85 | 77856 | 25700.07 | 4.97% |
| 2024-03-28 | 32.50 | 33.63 | 0.34 | 1.02% | 32.30 | 34.57 | 125332 | 42311.25 | 8.00% |
| 2024-03-27 | 33.00 | 33.29 | 0.39 | 1.19% | 31.25 | 34.00 | 155377 | 50988.80 | 9.92% |
| 2024-03-26 | 34.80 | 32.90 | -2.44 | -6.90% | 32.30 | 35.29 | 184291 | 61644.66 | 11.77% |
| 2024-03-25 | 38.71 | 35.34 | -2.99 | -7.80% | 35.12 | 38.73 | 191286 | 70645.61 | 12.21% |
| 2024-03-22 | 39.50 | 38.33 | -1.17 | -2.96% | 36.05 | 39.73 | 311367 | 119024.52 | 19.88% |
| 2024-03-21 | 43.00 | 39.50 | -2.33 | -5.57% | 39.00 | 44.88 | 396579 | 167738.02 | 25.32% |
| 2024-03-20 | 38.12 | 41.83 | 3.80 | 9.99% | 37.52 | 41.83 | 276737 | 111031.20 | 17.67% |
| 2024-03-19 | 36.21 | 38.03 | 1.42 | 3.88% | 36.03 | 38.04 | 172330 | 64442.21 | 11.00% |
| 2024-03-18 | 37.01 | 36.61 | -0.36 | -0.97% | 35.45 | 37.55 | 121094 | 44114.85 | 7.73% |
| 2024-03-15 | 36.23 | 36.97 | 1.12 | 3.12% | 36.23 | 37.39 | 142358 | 52503.43 | 9.09% |
| 2024-03-14 | 35.50 | 35.85 | -0.92 | -2.50% | 35.20 | 37.51 | 120615 | 43490.08 | 7.70% |
| 2024-03-13 | 36.30 | 36.77 | 2.02 | 5.81% | 34.91 | 38.15 | 185125 | 67315.59 | 11.82% |
| 2024-03-12 | 35.50 | 34.75 | -0.86 | -2.42% | 34.31 | 35.79 | 70516 | 24634.33 | 4.50% |
| 2024-03-11 | 35.19 | 35.61 | -0.07 | -0.20% | 34.50 | 35.97 | 54904 | 19384.86 | 3.51% |
| 2024-03-08 | 35.17 | 35.68 | 0.52 | 1.48% | 34.59 | 35.98 | 71368 | 25339.14 | 4.56% |
| 2024-03-07 | 37.24 | 35.16 | -1.84 | -4.97% | 35.11 | 37.78 | 83326 | 30219.15 | 5.32% |
| 2024-03-06 | 37.00 | 37.00 | -0.37 | -0.99% | 35.57 | 37.67 | 83842 | 30612.90 | 5.35% |
| 2024-03-05 | 38.45 | 37.37 | -0.96 | -2.50% | 36.80 | 39.15 | 95333 | 36188.96 | 6.09% |
| 2024-03-04 | 38.62 | 38.33 | -0.61 | -1.57% | 37.20 | 39.03 | 86690 | 33177.02 | 5.54% |
| 2024-03-01 | 38.19 | 38.94 | 0.29 | 0.75% | 37.73 | 39.46 | 118251 | 45794.83 | 7.55% |
| 2024-02-29 | 37.55 | 38.65 | 2.15 | 5.89% | 36.51 | 39.00 | 149885 | 57096.11 | 9.57% |
| 2024-02-28 | 36.36 | 36.50 | 0.14 | 0.39% | 35.88 | 40.00 | 177093 | 67909.21 | 11.31% |
| 2024-02-27 | 34.63 | 36.36 | 1.20 | 3.41% | 34.46 | 37.09 | 72069 | 25778.86 | 4.60% |
| 2024-02-26 | 35.13 | 35.16 | 0.00 | 0.00% | 34.50 | 36.41 | 81816 | 29077.62 | 5.22% |
| 2024-02-23 | 35.00 | 35.16 | 0.76 | 2.21% | 33.95 | 36.25 | 86098 | 30040.10 | 5.50% |
| 2024-02-22 | 32.49 | 34.40 | 2.74 | 8.65% | 32.29 | 34.83 | 83792 | 28046.90 | 5.35% |
| 2024-02-21 | 30.55 | 31.66 | -0.65 | -2.01% | 30.21 | 32.76 | 83835 | 26732.29 | 5.35% |
| 2024-02-20 | 30.84 | 32.31 | 1.88 | 6.18% | 30.43 | 33.47 | 101941 | 33100.86 | 6.51% |
| 2024-02-19 | 30.40 | 30.43 | 2.77 | 10.01% | 29.00 | 30.43 | 51177 | 15462.90 | 3.27% |
| 2024-02-08 | 25.18 | 27.66 | 2.41 | 9.54% | 25.01 | 27.78 | 51187 | 13612.34 | 3.27% |
| 2024-02-07 | 26.75 | 25.25 | -1.33 | -5.00% | 24.85 | 27.02 | 40473 | 10492.07 | 2.58% |
| 2024-02-06 | 25.25 | 26.58 | 1.08 | 4.24% | 24.00 | 27.62 | 53629 | 13935.32 | 3.42% |
| 2024-02-05 | 27.15 | 25.50 | -1.65 | -6.08% | 24.44 | 27.15 | 47799 | 12160.73 | 3.05% |
| 2024-02-02 | 28.26 | 27.15 | -1.25 | -4.40% | 25.57 | 29.00 | 42370 | 11621.17 | 2.71% |
| 2024-02-01 | 28.29 | 28.40 | -0.23 | -0.80% | 26.70 | 28.61 | 47271 | 13067.43 | 3.02% |
| 2024-01-31 | 30.00 | 28.63 | -1.37 | -4.57% | 28.00 | 30.11 | 35829 | 10311.47 | 2.29% |