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 | 31.61 | 31.93 | 0.07 | 0.22% | 31.26 | 32.03 | 17162 | 5446.70 | 1.09% |
| 2024-05-08 | 31.50 | 31.86 | 0.40 | 1.27% | 31.42 | 33.15 | 31100 | 9989.86 | 1.97% |
| 2024-05-07 | 31.00 | 31.46 | 0.21 | 0.67% | 30.87 | 31.78 | 20831 | 6509.92 | 1.32% |
| 2024-05-06 | 29.76 | 31.25 | 1.67 | 5.65% | 29.60 | 31.29 | 27928 | 8568.63 | 1.77% |
| 2024-04-30 | 29.79 | 29.58 | -0.26 | -0.87% | 29.46 | 29.88 | 15057 | 4462.74 | 0.96% |
| 2024-04-29 | 29.48 | 29.84 | 0.36 | 1.22% | 29.48 | 30.18 | 19538 | 5833.84 | 1.24% |
| 2024-04-26 | 29.80 | 29.48 | -0.11 | -0.37% | 29.10 | 29.80 | 13346 | 3930.18 | 0.85% |
| 2024-04-25 | 29.26 | 29.59 | 0.22 | 0.75% | 29.17 | 29.66 | 12224 | 3602.84 | 0.78% |
| 2024-04-24 | 29.29 | 29.37 | 0.29 | 1.00% | 28.84 | 29.42 | 11275 | 3284.79 | 0.72% |
| 2024-04-23 | 29.38 | 29.08 | -0.02 | -0.07% | 28.61 | 29.40 | 11818 | 3423.78 | 0.75% |
| 2024-04-22 | 28.33 | 29.10 | 0.47 | 1.64% | 28.33 | 29.51 | 10588 | 3079.03 | 0.67% |
| 2024-04-19 | 28.27 | 28.63 | 0.09 | 0.32% | 28.22 | 28.75 | 9424 | 2686.91 | 0.60% |
| 2024-04-18 | 28.60 | 28.54 | -0.22 | -0.76% | 28.29 | 29.15 | 12766 | 3660.19 | 0.81% |
| 2024-04-17 | 28.00 | 28.76 | 1.24 | 4.51% | 27.82 | 28.76 | 16204 | 4604.85 | 1.03% |
| 2024-04-16 | 28.03 | 27.52 | -0.87 | -3.06% | 27.05 | 28.38 | 18141 | 4999.30 | 1.15% |
| 2024-04-15 | 29.08 | 28.39 | -0.86 | -2.94% | 27.88 | 29.39 | 16947 | 4842.08 | 1.08% |
| 2024-04-12 | 29.38 | 29.25 | -0.08 | -0.27% | 29.21 | 29.65 | 11972 | 3519.36 | 0.76% |
| 2024-04-11 | 29.88 | 29.33 | -0.68 | -2.27% | 29.20 | 30.14 | 16166 | 4789.99 | 1.03% |
| 2024-04-10 | 31.66 | 30.01 | -1.68 | -5.30% | 29.80 | 31.66 | 20875 | 6359.25 | 1.33% |
| 2024-04-09 | 30.40 | 31.69 | 1.03 | 3.36% | 30.26 | 32.10 | 34756 | 10872.60 | 2.21% |
| 2024-04-08 | 31.51 | 30.66 | -0.79 | -2.51% | 30.51 | 31.54 | 8533 | 2639.06 | 0.54% |
| 2024-04-03 | 31.33 | 31.45 | 0.21 | 0.67% | 31.05 | 31.50 | 5831 | 1826.51 | 0.37% |
| 2024-04-02 | 31.52 | 31.24 | -0.34 | -1.08% | 31.06 | 31.63 | 7721 | 2418.05 | 0.49% |
| 2024-04-01 | 31.48 | 31.58 | 0.28 | 0.89% | 31.32 | 31.76 | 10368 | 3271.56 | 0.66% |
| 2024-03-29 | 30.53 | 31.30 | 0.71 | 2.32% | 30.41 | 31.30 | 8115 | 2513.20 | 0.52% |
| 2024-03-28 | 30.09 | 30.59 | 0.06 | 0.20% | 30.09 | 30.91 | 8696 | 2659.95 | 0.55% |
| 2024-03-27 | 30.78 | 30.53 | 0.10 | 0.33% | 30.24 | 31.16 | 9857 | 3036.02 | 0.63% |
| 2024-03-26 | 30.53 | 30.43 | -0.24 | -0.78% | 30.07 | 30.67 | 10728 | 3254.81 | 0.68% |
| 2024-03-25 | 31.14 | 30.67 | -0.75 | -2.39% | 30.67 | 31.83 | 12678 | 3949.95 | 0.80% |
| 2024-03-22 | 31.88 | 31.42 | 0.02 | 0.06% | 30.88 | 32.00 | 12613 | 3953.91 | 0.80% |
| 2024-03-21 | 31.54 | 31.40 | 0.07 | 0.22% | 31.10 | 31.54 | 9080 | 2843.75 | 0.58% |
| 2024-03-20 | 31.32 | 31.33 | 0.02 | 0.06% | 30.91 | 31.60 | 10794 | 3380.39 | 0.69% |
| 2024-03-19 | 31.16 | 31.31 | 0.03 | 0.10% | 31.02 | 31.67 | 12705 | 3973.25 | 0.81% |
| 2024-03-18 | 30.88 | 31.28 | 0.46 | 1.49% | 30.36 | 31.31 | 15100 | 4661.83 | 0.96% |
| 2024-03-15 | 30.67 | 30.82 | 0.14 | 0.46% | 30.16 | 31.37 | 20614 | 6327.06 | 1.31% |
| 2024-03-14 | 31.94 | 30.68 | 0.85 | 2.85% | 30.39 | 32.78 | 42418 | 13384.67 | 2.69% |
| 2024-03-13 | 30.20 | 29.83 | -0.17 | -0.57% | 29.47 | 30.20 | 11541 | 3430.41 | 0.73% |
| 2024-03-12 | 30.00 | 30.00 | -0.02 | -0.07% | 29.81 | 30.45 | 15265 | 4591.16 | 0.97% |
| 2024-03-11 | 30.28 | 30.02 | 0.18 | 0.60% | 29.72 | 30.28 | 11245 | 3363.60 | 0.71% |
| 2024-03-08 | 29.63 | 29.84 | 0.12 | 0.40% | 29.58 | 30.00 | 8028 | 2389.73 | 0.51% |
| 2024-03-07 | 29.60 | 29.72 | 0.22 | 0.75% | 29.59 | 30.71 | 18162 | 5489.51 | 1.15% |
| 2024-03-06 | 29.79 | 29.50 | -0.34 | -1.14% | 29.25 | 30.06 | 14481 | 4288.07 | 0.92% |
| 2024-03-05 | 30.46 | 29.84 | -0.69 | -2.26% | 29.72 | 30.80 | 15749 | 4732.35 | 1.00% |
| 2024-03-04 | 30.38 | 30.53 | -0.29 | -0.94% | 29.92 | 31.00 | 25238 | 7664.26 | 1.60% |
| 2024-03-01 | 31.91 | 30.82 | -1.63 | -5.02% | 29.86 | 31.91 | 37137 | 11390.06 | 2.36% |
| 2024-02-29 | 31.60 | 32.45 | -0.13 | -0.40% | 31.16 | 32.45 | 48292 | 15316.80 | 3.07% |
| 2024-02-28 | 31.08 | 32.58 | 1.76 | 5.71% | 30.77 | 33.90 | 50430 | 16844.23 | 3.20% |
| 2024-02-27 | 30.10 | 30.82 | 0.61 | 2.02% | 29.96 | 31.03 | 13397 | 4111.03 | 0.85% |
| 2024-02-26 | 29.79 | 30.21 | 0.31 | 1.04% | 29.43 | 30.75 | 16438 | 4955.90 | 1.04% |
| 2024-02-23 | 29.90 | 29.90 | 0.30 | 1.01% | 29.43 | 30.19 | 15497 | 4630.86 | 0.98% |
| 2024-02-22 | 29.23 | 29.60 | 0.10 | 0.34% | 29.13 | 30.12 | 10636 | 3149.42 | 0.68% |
| 2024-02-21 | 28.83 | 29.50 | 0.44 | 1.51% | 28.52 | 30.29 | 13524 | 4018.48 | 0.86% |
| 2024-02-20 | 28.66 | 29.06 | 0.02 | 0.07% | 28.46 | 29.96 | 20647 | 6064.44 | 1.31% |
| 2024-02-19 | 29.80 | 29.04 | 0.04 | 0.14% | 28.51 | 30.14 | 20355 | 5968.67 | 1.29% |
| 2024-02-08 | 26.00 | 29.00 | 2.64 | 10.02% | 25.46 | 29.00 | 32143 | 8737.23 | 2.04% |
| 2024-02-07 | 25.89 | 26.36 | 0.60 | 2.33% | 25.24 | 26.57 | 32284 | 8358.10 | 2.05% |
| 2024-02-06 | 24.50 | 25.76 | 0.73 | 2.92% | 23.19 | 26.46 | 32001 | 7940.57 | 2.03% |
| 2024-02-05 | 26.86 | 25.03 | -1.97 | -7.30% | 24.30 | 26.86 | 30651 | 7688.79 | 1.95% |
| 2024-02-02 | 28.18 | 27.00 | -0.98 | -3.50% | 26.00 | 28.56 | 19406 | 5332.11 | 1.23% |
| 2024-02-01 | 28.21 | 27.98 | -0.50 | -1.76% | 27.62 | 28.66 | 18096 | 5075.80 | 1.15% |
| 2024-01-31 | 29.33 | 28.48 | -1.10 | -3.72% | 28.38 | 29.88 | 16825 | 4868.35 | 1.07% |