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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 32.66 | 32.03 | -0.49 | -1.51% | 31.58 | 32.66 | 60008 | 19157.26 | 2.27% |
| 2024-05-07 | 32.18 | 32.52 | 0.57 | 1.78% | 31.33 | 32.85 | 84300 | 27068.82 | 3.19% |
| 2024-05-06 | 30.50 | 31.95 | 1.82 | 6.04% | 30.30 | 32.24 | 104386 | 32932.38 | 3.95% |
| 2024-04-30 | 28.93 | 30.13 | 1.20 | 4.15% | 28.93 | 30.96 | 126445 | 38116.20 | 4.79% |
| 2024-04-29 | 29.49 | 28.93 | 0.74 | 2.63% | 28.86 | 30.05 | 135275 | 39639.95 | 5.12% |
| 2024-04-26 | 27.27 | 28.19 | 2.56 | 9.99% | 27.01 | 28.19 | 34397 | 9599.60 | 1.30% |
| 2024-04-25 | 25.05 | 25.63 | 0.43 | 1.71% | 25.02 | 25.79 | 33431 | 8531.94 | 1.27% |
| 2024-04-24 | 25.01 | 25.20 | 0.74 | 3.03% | 24.58 | 25.26 | 25330 | 6327.75 | 0.96% |
| 2024-04-23 | 24.29 | 24.46 | 0.22 | 0.91% | 23.95 | 24.60 | 21876 | 5322.10 | 0.83% |
| 2024-04-22 | 23.55 | 24.24 | 0.21 | 0.87% | 23.53 | 24.55 | 21648 | 5229.90 | 0.82% |
| 2024-04-19 | 24.43 | 24.03 | -0.50 | -2.04% | 23.75 | 24.43 | 27854 | 6695.28 | 1.05% |
| 2024-04-18 | 24.29 | 24.53 | 0.35 | 1.45% | 23.61 | 25.16 | 35595 | 8751.49 | 1.35% |
| 2024-04-17 | 23.58 | 24.18 | 1.14 | 4.95% | 23.36 | 24.26 | 31298 | 7494.75 | 1.19% |
| 2024-04-16 | 24.65 | 23.04 | -1.61 | -6.53% | 23.00 | 24.65 | 39237 | 9201.26 | 1.49% |
| 2024-04-15 | 25.65 | 24.65 | -0.74 | -2.91% | 24.24 | 25.80 | 38067 | 9455.47 | 1.44% |
| 2024-04-12 | 25.42 | 25.39 | -0.27 | -1.05% | 25.25 | 25.91 | 27975 | 7135.20 | 1.06% |
| 2024-04-11 | 26.08 | 25.66 | -0.56 | -2.14% | 25.30 | 26.08 | 33899 | 8705.86 | 1.28% |
| 2024-04-10 | 26.91 | 26.22 | -0.63 | -2.35% | 25.88 | 26.91 | 25980 | 6806.83 | 0.98% |
| 2024-04-09 | 26.20 | 26.85 | 0.84 | 3.23% | 26.00 | 26.98 | 24718 | 6573.00 | 0.94% |
| 2024-04-08 | 26.58 | 26.01 | -0.57 | -2.14% | 26.01 | 26.95 | 30734 | 8076.36 | 1.16% |
| 2024-04-03 | 27.57 | 26.58 | -0.90 | -3.28% | 26.40 | 27.57 | 24971 | 6669.87 | 0.95% |
| 2024-04-02 | 28.00 | 27.48 | -0.53 | -1.89% | 27.31 | 28.04 | 23493 | 6468.18 | 0.89% |
| 2024-04-01 | 26.88 | 28.01 | 1.16 | 4.32% | 26.85 | 28.01 | 33168 | 9184.51 | 1.26% |
| 2024-03-29 | 27.26 | 26.85 | -0.23 | -0.85% | 26.61 | 27.64 | 23547 | 6344.56 | 0.89% |
| 2024-03-28 | 26.60 | 27.08 | 0.36 | 1.35% | 26.60 | 27.58 | 23035 | 6252.03 | 0.87% |
| 2024-03-27 | 27.90 | 26.72 | -1.32 | -4.71% | 26.70 | 28.21 | 31418 | 8546.65 | 1.19% |
| 2024-03-26 | 27.60 | 28.04 | 0.24 | 0.86% | 27.60 | 28.45 | 30318 | 8499.67 | 1.15% |
| 2024-03-25 | 28.75 | 27.80 | -0.95 | -3.30% | 27.80 | 28.88 | 32818 | 9289.60 | 1.24% |
| 2024-03-22 | 29.42 | 28.75 | -0.85 | -2.87% | 28.50 | 29.55 | 34977 | 10105.11 | 1.32% |
| 2024-03-21 | 30.09 | 29.60 | 0.13 | 0.44% | 28.99 | 30.15 | 41473 | 12298.83 | 1.57% |
| 2024-03-20 | 29.65 | 29.47 | -0.15 | -0.51% | 29.19 | 29.91 | 24107 | 7109.79 | 0.91% |
| 2024-03-19 | 29.88 | 29.62 | -0.41 | -1.37% | 29.58 | 30.30 | 27333 | 8162.01 | 1.04% |
| 2024-03-18 | 30.35 | 30.03 | 0.31 | 1.04% | 29.76 | 30.40 | 33140 | 9934.97 | 1.26% |
| 2024-03-15 | 29.18 | 29.72 | 0.53 | 1.82% | 28.70 | 29.72 | 31850 | 9325.55 | 1.21% |
| 2024-03-14 | 29.86 | 29.19 | -0.67 | -2.24% | 28.82 | 30.20 | 35890 | 10553.22 | 1.36% |
| 2024-03-13 | 29.63 | 29.86 | 0.08 | 0.27% | 29.39 | 30.18 | 36143 | 10788.67 | 1.37% |
| 2024-03-12 | 29.10 | 29.78 | 0.83 | 2.87% | 28.90 | 29.92 | 55776 | 16463.80 | 2.11% |
| 2024-03-11 | 27.30 | 28.95 | 1.60 | 5.85% | 27.30 | 28.95 | 49822 | 14137.89 | 1.89% |
| 2024-03-08 | 27.55 | 27.35 | -0.14 | -0.51% | 27.02 | 27.77 | 27896 | 7619.15 | 1.06% |
| 2024-03-07 | 28.20 | 27.49 | -0.77 | -2.72% | 27.44 | 28.75 | 32463 | 9118.66 | 1.23% |
| 2024-03-06 | 28.25 | 28.26 | 0.06 | 0.21% | 27.80 | 28.57 | 32963 | 9296.87 | 1.25% |
| 2024-03-05 | 28.00 | 28.20 | -0.14 | -0.49% | 27.39 | 28.93 | 37489 | 10509.82 | 1.42% |
| 2024-03-04 | 29.08 | 28.34 | -0.79 | -2.71% | 28.18 | 29.25 | 51851 | 14740.82 | 1.96% |
| 2024-03-01 | 29.21 | 29.13 | 0.16 | 0.55% | 28.50 | 29.30 | 40392 | 11686.19 | 1.53% |
| 2024-02-29 | 27.40 | 28.97 | 1.47 | 5.35% | 27.00 | 28.97 | 50088 | 14211.22 | 1.90% |
| 2024-02-28 | 30.52 | 27.50 | -3.02 | -9.90% | 27.50 | 30.65 | 88859 | 26154.05 | 3.37% |
| 2024-02-27 | 29.26 | 30.52 | 2.02 | 7.09% | 29.26 | 30.68 | 84708 | 25458.86 | 3.21% |
| 2024-02-26 | 28.11 | 28.50 | 0.53 | 1.89% | 28.01 | 29.15 | 52778 | 15095.20 | 2.00% |
| 2024-02-23 | 27.25 | 27.97 | 0.85 | 3.13% | 26.94 | 28.05 | 48503 | 13356.79 | 1.84% |
| 2024-02-22 | 26.66 | 27.12 | 0.30 | 1.12% | 26.51 | 27.35 | 46612 | 12549.94 | 1.77% |
| 2024-02-21 | 25.47 | 26.82 | 1.02 | 3.95% | 25.21 | 28.06 | 67596 | 18247.88 | 2.56% |
| 2024-02-20 | 25.48 | 25.80 | 0.01 | 0.04% | 25.12 | 25.87 | 36015 | 9143.48 | 1.36% |
| 2024-02-19 | 26.60 | 25.79 | -0.49 | -1.86% | 25.15 | 27.00 | 63085 | 16246.45 | 2.39% |
| 2024-02-08 | 25.99 | 26.28 | 1.06 | 4.20% | 25.32 | 26.90 | 71896 | 18851.49 | 2.72% |
| 2024-02-07 | 22.92 | 25.22 | 2.29 | 9.99% | 22.80 | 25.22 | 39963 | 9843.37 | 1.51% |
| 2024-02-06 | 21.00 | 22.93 | 1.52 | 7.10% | 20.40 | 23.30 | 61140 | 13341.64 | 2.32% |
| 2024-02-05 | 23.41 | 21.41 | -2.27 | -9.59% | 21.31 | 23.47 | 49503 | 10873.39 | 1.87% |
| 2024-02-02 | 25.20 | 23.68 | -1.34 | -5.36% | 22.60 | 25.37 | 38896 | 9368.69 | 1.47% |
| 2024-02-01 | 24.80 | 25.02 | 0.21 | 0.85% | 24.52 | 25.59 | 35935 | 9012.39 | 1.36% |
| 2024-01-31 | 26.01 | 24.81 | -1.87 | -7.01% | 24.76 | 26.65 | 50268 | 12778.25 | 1.90% |
| 2024-01-30 | 27.28 | 26.68 | -0.57 | -2.09% | 26.66 | 27.63 | 23035 | 6263.51 | 0.87% |