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 | 29.97 | 29.16 | -0.78 | -2.61% | 29.14 | 30.03 | 11559 | 3411.45 | 0.82% |
| 2024-05-07 | 29.79 | 29.94 | 0.19 | 0.64% | 29.65 | 30.17 | 13269 | 3970.20 | 0.94% |
| 2024-05-06 | 29.80 | 29.75 | 0.56 | 1.92% | 29.46 | 29.80 | 14558 | 4316.57 | 1.04% |
| 2024-04-30 | 29.72 | 29.19 | -0.53 | -1.78% | 29.05 | 29.78 | 13876 | 4063.23 | 0.99% |
| 2024-04-29 | 29.60 | 29.72 | 0.37 | 1.26% | 29.51 | 30.14 | 21117 | 6285.40 | 1.50% |
| 2024-04-26 | 28.83 | 29.35 | 0.19 | 0.65% | 28.80 | 29.72 | 18897 | 5553.32 | 1.34% |
| 2024-04-25 | 28.55 | 29.16 | 0.30 | 1.04% | 28.42 | 29.19 | 15808 | 4568.71 | 1.12% |
| 2024-04-24 | 28.04 | 28.86 | 0.76 | 2.70% | 27.87 | 28.95 | 18776 | 5364.04 | 1.34% |
| 2024-04-23 | 27.36 | 28.10 | 0.61 | 2.22% | 27.32 | 28.25 | 21278 | 5925.24 | 1.51% |
| 2024-04-22 | 27.02 | 27.49 | 0.39 | 1.44% | 26.45 | 27.88 | 14847 | 4054.38 | 1.06% |
| 2024-04-19 | 27.08 | 27.10 | -0.40 | -1.45% | 26.85 | 27.34 | 13216 | 3570.72 | 0.94% |
| 2024-04-18 | 26.97 | 27.50 | 0.55 | 2.04% | 26.20 | 27.95 | 21790 | 5916.98 | 1.55% |
| 2024-04-17 | 25.80 | 26.95 | 1.25 | 4.86% | 25.80 | 27.07 | 18386 | 4902.77 | 1.31% |
| 2024-04-16 | 27.34 | 25.70 | -1.65 | -6.03% | 25.63 | 27.35 | 21788 | 5700.17 | 1.55% |
| 2024-04-15 | 28.07 | 27.35 | -0.68 | -2.43% | 26.84 | 28.38 | 17429 | 4807.11 | 1.24% |
| 2024-04-12 | 28.50 | 28.03 | -0.19 | -0.67% | 27.95 | 28.54 | 11179 | 3149.96 | 0.80% |
| 2024-04-11 | 27.91 | 28.22 | -0.06 | -0.21% | 27.71 | 28.68 | 10230 | 2894.40 | 0.73% |
| 2024-04-10 | 28.97 | 28.28 | -0.69 | -2.38% | 27.83 | 29.20 | 13789 | 3917.96 | 0.98% |
| 2024-04-09 | 28.36 | 28.97 | 0.67 | 2.37% | 28.30 | 29.02 | 11094 | 3188.07 | 0.79% |
| 2024-04-08 | 29.47 | 28.30 | -1.05 | -3.58% | 28.21 | 29.47 | 16663 | 4784.81 | 1.19% |
| 2024-04-03 | 29.78 | 29.35 | -0.55 | -1.84% | 29.00 | 29.88 | 13737 | 4033.18 | 0.98% |
| 2024-04-02 | 30.27 | 29.90 | -0.37 | -1.22% | 29.50 | 30.45 | 14596 | 4359.70 | 1.04% |
| 2024-04-01 | 29.90 | 30.27 | 0.67 | 2.26% | 29.79 | 30.31 | 12895 | 3884.53 | 0.92% |
| 2024-03-29 | 29.37 | 29.60 | 0.10 | 0.34% | 28.80 | 29.64 | 14493 | 4236.53 | 1.03% |
| 2024-03-28 | 28.64 | 29.50 | 1.12 | 3.95% | 28.41 | 29.90 | 18934 | 5554.36 | 1.35% |
| 2024-03-27 | 29.74 | 28.38 | -1.17 | -3.96% | 28.24 | 29.74 | 15870 | 4600.61 | 1.13% |
| 2024-03-26 | 29.91 | 29.55 | -0.35 | -1.17% | 29.04 | 30.18 | 17224 | 5099.81 | 1.23% |
| 2024-03-25 | 30.79 | 29.90 | -1.02 | -3.30% | 29.84 | 31.04 | 20678 | 6310.50 | 1.47% |
| 2024-03-22 | 31.67 | 30.92 | -0.72 | -2.28% | 30.65 | 31.89 | 19330 | 6009.01 | 1.38% |
| 2024-03-21 | 31.63 | 31.64 | -0.09 | -0.28% | 31.14 | 32.14 | 19364 | 6121.36 | 1.38% |
| 2024-03-20 | 31.68 | 31.73 | 0.08 | 0.25% | 31.15 | 31.89 | 20200 | 6363.85 | 1.44% |
| 2024-03-19 | 31.91 | 31.65 | -0.39 | -1.22% | 31.62 | 32.49 | 21857 | 6960.33 | 1.55% |
| 2024-03-18 | 31.45 | 32.04 | 0.73 | 2.33% | 31.02 | 32.07 | 31926 | 10101.20 | 2.27% |
| 2024-03-15 | 30.31 | 31.31 | 0.96 | 3.16% | 30.04 | 31.35 | 29824 | 9197.40 | 2.12% |
| 2024-03-14 | 30.69 | 30.35 | -0.23 | -0.75% | 29.87 | 31.50 | 24651 | 7541.43 | 1.75% |
| 2024-03-13 | 30.40 | 30.58 | 0.09 | 0.30% | 30.23 | 30.97 | 22205 | 6796.59 | 1.58% |
| 2024-03-12 | 29.75 | 30.49 | 0.78 | 2.63% | 29.67 | 30.65 | 30041 | 9089.66 | 2.14% |
| 2024-03-11 | 29.44 | 29.71 | 0.18 | 0.61% | 29.19 | 29.71 | 21548 | 6338.27 | 1.53% |
| 2024-03-08 | 29.20 | 29.53 | 0.27 | 0.92% | 28.88 | 29.66 | 19008 | 5575.59 | 1.35% |
| 2024-03-07 | 29.79 | 29.26 | -0.12 | -0.41% | 29.26 | 30.52 | 32261 | 9663.45 | 2.30% |
| 2024-03-06 | 28.72 | 29.38 | 0.53 | 1.84% | 28.72 | 29.70 | 21350 | 6246.69 | 1.52% |
| 2024-03-05 | 29.41 | 28.85 | -0.70 | -2.37% | 28.77 | 29.59 | 20391 | 5933.41 | 1.45% |
| 2024-03-04 | 29.71 | 29.55 | 0.13 | 0.44% | 28.82 | 29.80 | 20698 | 6086.82 | 1.47% |
| 2024-03-01 | 29.00 | 29.42 | 0.45 | 1.55% | 28.82 | 29.77 | 26439 | 7741.63 | 1.88% |
| 2024-02-29 | 27.63 | 28.97 | 1.27 | 4.58% | 27.51 | 28.98 | 34518 | 9828.34 | 2.46% |
| 2024-02-28 | 30.47 | 27.70 | -2.77 | -9.09% | 27.63 | 30.88 | 44249 | 12927.34 | 3.15% |
| 2024-02-27 | 29.59 | 30.47 | 0.48 | 1.60% | 29.30 | 30.47 | 24553 | 7358.56 | 1.75% |
| 2024-02-26 | 29.75 | 29.99 | 1.19 | 4.13% | 29.50 | 30.64 | 34377 | 10306.58 | 2.45% |
| 2024-02-23 | 27.90 | 28.80 | 0.96 | 3.45% | 27.58 | 28.98 | 22045 | 6248.58 | 1.57% |
| 2024-02-22 | 27.23 | 27.84 | 0.61 | 2.24% | 27.02 | 27.88 | 16754 | 4625.03 | 1.19% |
| 2024-02-21 | 27.29 | 27.23 | -0.27 | -0.98% | 27.02 | 28.10 | 25325 | 6998.55 | 1.80% |
| 2024-02-20 | 26.34 | 27.50 | 0.92 | 3.46% | 25.91 | 27.63 | 28846 | 7781.22 | 2.05% |
| 2024-02-19 | 26.50 | 26.58 | 1.09 | 4.28% | 25.82 | 26.93 | 35287 | 9327.67 | 2.51% |
| 2024-02-08 | 23.27 | 25.49 | 2.22 | 9.54% | 23.12 | 25.60 | 39128 | 9603.52 | 2.78% |
| 2024-02-07 | 23.28 | 23.27 | 0.16 | 0.69% | 22.60 | 24.09 | 46923 | 11006.48 | 3.34% |
| 2024-02-06 | 21.55 | 23.11 | 0.95 | 4.29% | 20.44 | 23.58 | 44703 | 9717.00 | 3.18% |
| 2024-02-05 | 24.22 | 22.16 | -2.46 | -9.99% | 22.16 | 24.24 | 41404 | 9385.53 | 2.95% |
| 2024-02-02 | 26.10 | 24.62 | -1.33 | -5.13% | 23.52 | 26.12 | 32221 | 7967.07 | 2.29% |
| 2024-02-01 | 25.67 | 25.95 | 0.46 | 1.80% | 25.04 | 26.33 | 22804 | 5887.28 | 1.62% |
| 2024-01-31 | 26.84 | 25.49 | -1.53 | -5.66% | 25.46 | 27.21 | 24362 | 6397.37 | 1.73% |
| 2024-01-30 | 27.96 | 27.02 | -0.83 | -2.98% | 26.90 | 28.20 | 15964 | 4391.16 | 1.14% |