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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 31.20 | 31.11 | -0.27 | -0.86% | 30.56 | 31.22 | 34262 | 10602.44 | 2.41% |
| 2024-05-09 | 31.17 | 31.38 | 0.49 | 1.59% | 31.00 | 31.50 | 31914 | 9981.36 | 2.25% |
| 2024-05-08 | 31.08 | 30.89 | -0.27 | -0.87% | 30.34 | 31.46 | 52508 | 16257.90 | 3.70% |
| 2024-05-07 | 29.60 | 31.16 | 1.56 | 5.27% | 29.48 | 31.58 | 89133 | 27531.96 | 6.28% |
| 2024-05-06 | 28.58 | 29.60 | 1.41 | 5.00% | 28.50 | 29.77 | 74136 | 21631.25 | 5.22% |
| 2024-04-30 | 28.21 | 28.19 | 0.63 | 2.29% | 28.05 | 29.48 | 110295 | 31737.01 | 7.77% |
| 2024-04-29 | 25.79 | 27.56 | 1.73 | 6.70% | 25.54 | 27.70 | 66996 | 18047.84 | 4.72% |
| 2024-04-26 | 25.43 | 25.83 | 0.60 | 2.38% | 25.22 | 26.12 | 42550 | 10967.91 | 3.00% |
| 2024-04-25 | 25.10 | 25.23 | 0.32 | 1.28% | 24.94 | 25.93 | 38809 | 9860.57 | 2.73% |
| 2024-04-24 | 25.00 | 24.91 | -0.07 | -0.28% | 24.40 | 25.46 | 37819 | 9393.50 | 2.66% |
| 2024-04-23 | 25.66 | 24.98 | -0.76 | -2.95% | 24.60 | 25.66 | 69896 | 17478.98 | 4.92% |
| 2024-04-22 | 24.28 | 25.74 | 2.34 | 10.00% | 23.94 | 25.74 | 49739 | 12524.41 | 3.50% |
| 2024-04-19 | 24.31 | 23.40 | -0.88 | -3.62% | 23.14 | 24.49 | 30788 | 7260.89 | 2.17% |
| 2024-04-18 | 24.41 | 24.28 | 0.02 | 0.08% | 23.83 | 24.72 | 22980 | 5592.71 | 1.62% |
| 2024-04-17 | 23.05 | 24.26 | 1.56 | 6.87% | 22.81 | 24.30 | 29148 | 6957.37 | 2.05% |
| 2024-04-16 | 24.22 | 22.70 | -1.85 | -7.54% | 22.60 | 24.45 | 36112 | 8379.98 | 2.54% |
| 2024-04-15 | 25.49 | 24.55 | -1.02 | -3.99% | 24.00 | 25.65 | 37846 | 9349.80 | 2.66% |
| 2024-04-12 | 25.68 | 25.57 | -0.23 | -0.89% | 25.33 | 26.19 | 21079 | 5416.49 | 1.48% |
| 2024-04-11 | 24.80 | 25.80 | 0.67 | 2.67% | 24.80 | 26.10 | 31331 | 8043.98 | 2.21% |
| 2024-04-10 | 25.52 | 25.13 | -0.49 | -1.91% | 24.78 | 25.83 | 28761 | 7256.55 | 2.02% |
| 2024-04-09 | 25.83 | 25.62 | -0.21 | -0.81% | 25.43 | 26.36 | 33019 | 8497.06 | 2.32% |
| 2024-04-08 | 25.96 | 25.83 | -0.40 | -1.52% | 25.80 | 26.65 | 43326 | 11365.75 | 3.05% |
| 2024-04-03 | 26.22 | 26.23 | -0.22 | -0.83% | 25.70 | 26.60 | 34435 | 8983.66 | 2.42% |
| 2024-04-02 | 26.91 | 26.45 | -0.02 | -0.08% | 26.42 | 27.38 | 62328 | 16766.54 | 4.39% |
| 2024-04-01 | 26.05 | 26.47 | 0.41 | 1.57% | 25.70 | 26.80 | 36256 | 9519.34 | 2.55% |
| 2024-03-29 | 25.43 | 26.06 | 0.66 | 2.60% | 25.33 | 26.21 | 28888 | 7471.55 | 2.03% |
| 2024-03-28 | 24.45 | 25.40 | 0.90 | 3.67% | 24.42 | 26.15 | 49143 | 12504.70 | 3.46% |
| 2024-03-27 | 25.50 | 24.50 | -1.16 | -4.52% | 24.30 | 25.74 | 40702 | 10106.07 | 2.87% |
| 2024-03-26 | 25.07 | 25.66 | 0.58 | 2.31% | 24.65 | 25.67 | 40197 | 10087.74 | 2.83% |
| 2024-03-25 | 25.86 | 25.08 | -0.80 | -3.09% | 25.08 | 26.16 | 34246 | 8769.63 | 2.41% |
| 2024-03-22 | 26.44 | 25.88 | -0.69 | -2.60% | 25.43 | 26.50 | 42597 | 11040.29 | 3.00% |
| 2024-03-21 | 25.66 | 26.57 | 0.81 | 3.14% | 25.45 | 26.57 | 41050 | 10727.92 | 2.89% |
| 2024-03-20 | 25.17 | 25.76 | 0.44 | 1.74% | 25.17 | 26.08 | 31903 | 8209.59 | 2.25% |
| 2024-03-19 | 25.38 | 25.32 | -0.24 | -0.94% | 25.20 | 26.29 | 43847 | 11246.19 | 3.09% |
| 2024-03-18 | 24.27 | 25.56 | 1.40 | 5.79% | 24.07 | 25.67 | 54230 | 13592.84 | 3.82% |
| 2024-03-15 | 24.06 | 24.16 | 0.15 | 0.62% | 23.97 | 24.54 | 27188 | 6572.42 | 1.91% |
| 2024-03-14 | 24.03 | 24.01 | -0.12 | -0.50% | 23.65 | 24.56 | 31948 | 7665.71 | 2.25% |
| 2024-03-13 | 24.08 | 24.13 | 0.00 | 0.00% | 23.75 | 24.73 | 48133 | 11628.52 | 3.39% |
| 2024-03-12 | 23.97 | 24.13 | -0.05 | -0.21% | 23.80 | 24.47 | 35070 | 8450.70 | 2.47% |
| 2024-03-11 | 23.35 | 24.18 | 0.88 | 3.78% | 23.25 | 24.50 | 57052 | 13594.38 | 4.02% |
| 2024-03-08 | 22.38 | 23.30 | 1.01 | 4.53% | 22.33 | 23.41 | 40537 | 9257.08 | 2.85% |
| 2024-03-07 | 23.00 | 22.29 | -0.83 | -3.59% | 22.27 | 23.13 | 40286 | 9114.33 | 2.84% |
| 2024-03-06 | 21.81 | 23.12 | 1.32 | 6.06% | 21.74 | 23.64 | 64806 | 14815.18 | 4.56% |
| 2024-03-05 | 22.35 | 21.80 | -0.60 | -2.68% | 21.70 | 22.35 | 26327 | 5773.63 | 1.85% |
| 2024-03-04 | 22.34 | 22.40 | 0.05 | 0.22% | 22.10 | 22.87 | 27674 | 6202.33 | 1.95% |
| 2024-03-01 | 22.13 | 22.35 | 0.20 | 0.90% | 21.93 | 22.45 | 23839 | 5300.89 | 1.68% |
| 2024-02-29 | 21.20 | 22.15 | 0.65 | 3.02% | 21.10 | 22.18 | 34574 | 7547.25 | 2.43% |
| 2024-02-28 | 23.06 | 21.50 | -1.32 | -5.78% | 21.41 | 23.80 | 48289 | 11026.01 | 3.40% |
| 2024-02-27 | 22.30 | 22.82 | 0.49 | 2.19% | 22.07 | 22.90 | 23274 | 5259.47 | 1.64% |
| 2024-02-26 | 22.28 | 22.33 | 0.20 | 0.90% | 22.05 | 22.55 | 27347 | 6107.32 | 1.93% |
| 2024-02-23 | 22.06 | 22.13 | 0.20 | 0.91% | 21.78 | 22.45 | 26084 | 5758.76 | 1.84% |
| 2024-02-22 | 21.73 | 21.93 | 0.21 | 0.97% | 21.57 | 22.26 | 29611 | 6476.15 | 2.08% |
| 2024-02-21 | 21.34 | 21.72 | 0.22 | 1.02% | 21.11 | 22.70 | 38805 | 8565.00 | 2.73% |
| 2024-02-20 | 21.18 | 21.50 | 0.19 | 0.89% | 20.80 | 21.61 | 24583 | 5207.89 | 1.73% |
| 2024-02-19 | 20.70 | 21.31 | 0.69 | 3.35% | 20.70 | 21.84 | 41028 | 8745.61 | 2.89% |
| 2024-02-08 | 19.21 | 20.62 | 1.48 | 7.73% | 18.82 | 20.68 | 55439 | 11040.03 | 3.90% |
| 2024-02-07 | 19.50 | 19.14 | -0.51 | -2.60% | 18.71 | 19.99 | 70061 | 13486.46 | 4.93% |
| 2024-02-06 | 18.02 | 19.65 | 1.28 | 6.97% | 17.51 | 19.65 | 55748 | 10284.37 | 3.93% |
| 2024-02-05 | 19.30 | 18.37 | -1.25 | -6.37% | 17.66 | 19.38 | 60423 | 11086.40 | 4.25% |