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 | 31.00 | 30.52 | -1.55 | -4.83% | 29.90 | 31.39 | 174485 | 53069.50 | 13.42% |
| 2024-05-07 | 33.07 | 32.07 | -1.00 | -3.02% | 31.75 | 34.58 | 204308 | 67756.76 | 15.72% |
| 2024-05-06 | 31.50 | 33.07 | 1.55 | 4.92% | 31.36 | 34.05 | 189029 | 62410.57 | 14.54% |
| 2024-04-30 | 30.60 | 31.52 | 0.73 | 2.37% | 30.60 | 32.86 | 187724 | 59579.70 | 14.44% |
| 2024-04-29 | 30.00 | 30.79 | 1.29 | 4.37% | 29.52 | 32.31 | 240603 | 73872.12 | 18.51% |
| 2024-04-26 | 27.47 | 29.50 | 1.83 | 6.61% | 27.31 | 30.44 | 239939 | 70479.62 | 18.46% |
| 2024-04-25 | 27.80 | 27.67 | -0.38 | -1.35% | 27.14 | 28.48 | 131596 | 36483.59 | 10.12% |
| 2024-04-24 | 26.97 | 28.05 | 1.08 | 4.00% | 26.43 | 28.46 | 132717 | 36753.32 | 10.21% |
| 2024-04-23 | 26.47 | 26.97 | 1.00 | 3.85% | 26.33 | 27.63 | 131487 | 35656.60 | 10.11% |
| 2024-04-22 | 26.91 | 25.97 | -1.40 | -5.12% | 25.61 | 27.18 | 107372 | 28098.90 | 8.26% |
| 2024-04-19 | 28.90 | 27.37 | -1.53 | -5.29% | 27.24 | 29.01 | 132758 | 37140.37 | 10.21% |
| 2024-04-18 | 27.87 | 28.90 | 0.54 | 1.90% | 27.01 | 30.68 | 179866 | 51439.21 | 13.84% |
| 2024-04-17 | 26.56 | 28.36 | 1.46 | 5.43% | 26.51 | 28.81 | 158560 | 44567.51 | 12.20% |
| 2024-04-16 | 26.90 | 26.90 | -2.99 | -10.00% | 26.90 | 28.27 | 65911 | 17895.17 | 5.07% |
| 2024-04-15 | 31.78 | 29.89 | -3.32 | -10.00% | 29.89 | 32.74 | 175284 | 54271.48 | 13.48% |
| 2024-04-12 | 32.20 | 33.21 | 0.03 | 0.09% | 32.00 | 34.17 | 268507 | 88136.22 | 20.65% |
| 2024-04-11 | 29.89 | 33.18 | 3.02 | 10.01% | 29.89 | 33.18 | 197545 | 64524.34 | 15.20% |
| 2024-04-10 | 30.61 | 30.16 | -0.79 | -2.55% | 29.83 | 31.08 | 120963 | 36520.20 | 9.30% |
| 2024-04-09 | 31.80 | 30.95 | -0.89 | -2.80% | 30.75 | 31.90 | 135129 | 41946.16 | 10.39% |
| 2024-04-08 | 32.13 | 31.84 | -0.61 | -1.88% | 31.05 | 33.05 | 178057 | 57104.23 | 13.70% |
| 2024-04-03 | 34.00 | 32.45 | -3.04 | -8.57% | 32.33 | 34.47 | 227243 | 75609.65 | 17.48% |
| 2024-04-02 | 38.45 | 35.49 | -3.94 | -9.99% | 35.49 | 38.45 | 228773 | 83589.71 | 17.60% |
| 2024-04-01 | 40.39 | 39.43 | -0.55 | -1.38% | 37.83 | 41.18 | 268445 | 106201.35 | 20.65% |
| 2024-03-29 | 43.20 | 39.98 | -3.02 | -7.02% | 39.00 | 43.97 | 309938 | 126374.34 | 23.84% |
| 2024-03-28 | 40.05 | 43.00 | 1.98 | 4.83% | 39.20 | 44.88 | 411189 | 172214.62 | 31.63% |
| 2024-03-27 | 39.85 | 41.02 | 3.73 | 10.00% | 37.29 | 41.02 | 439054 | 175088.33 | 33.77% |
| 2024-03-26 | 37.00 | 37.29 | -1.04 | -2.71% | 34.50 | 40.85 | 382333 | 143244.48 | 29.41% |
| 2024-03-25 | 43.00 | 38.33 | -4.26 | -10.00% | 38.33 | 43.00 | 309859 | 122267.05 | 23.84% |
| 2024-03-22 | 39.41 | 42.59 | 3.87 | 9.99% | 38.99 | 42.59 | 369349 | 154728.75 | 28.41% |
| 2024-03-21 | 38.72 | 38.72 | 3.52 | 10.00% | 38.72 | 38.72 | 22851 | 8847.91 | 1.76% |
| 2024-03-20 | 31.50 | 35.20 | 3.20 | 10.00% | 31.50 | 35.20 | 345268 | 119066.75 | 26.56% |
| 2024-03-19 | 31.64 | 32.00 | -0.02 | -0.06% | 31.61 | 35.10 | 254968 | 84080.83 | 19.61% |
| 2024-03-18 | 31.12 | 32.02 | 0.90 | 2.89% | 30.43 | 32.59 | 228885 | 72506.85 | 17.61% |
| 2024-03-15 | 31.00 | 31.12 | -1.26 | -3.89% | 30.45 | 31.92 | 222631 | 69445.20 | 17.13% |
| 2024-03-14 | 30.23 | 32.38 | 1.71 | 5.58% | 29.35 | 33.74 | 399461 | 124385.58 | 30.73% |
| 2024-03-13 | 27.76 | 30.67 | 2.79 | 10.01% | 27.39 | 30.67 | 254586 | 75082.20 | 19.58% |
| 2024-03-12 | 28.95 | 27.88 | -0.97 | -3.36% | 27.85 | 29.77 | 229545 | 66011.55 | 17.66% |
| 2024-03-11 | 27.10 | 28.85 | 0.90 | 3.22% | 26.68 | 29.66 | 248859 | 70941.69 | 19.14% |
| 2024-03-08 | 27.87 | 27.95 | 0.70 | 2.57% | 26.11 | 28.26 | 263360 | 71160.15 | 20.26% |
| 2024-03-07 | 29.97 | 27.25 | -3.03 | -10.01% | 27.25 | 30.56 | 341410 | 97703.42 | 26.26% |
| 2024-03-06 | 30.20 | 30.28 | 0.35 | 1.17% | 29.04 | 32.92 | 411837 | 127799.36 | 31.68% |
| 2024-03-05 | 28.21 | 29.93 | 2.72 | 10.00% | 28.21 | 29.93 | 245741 | 71982.05 | 18.90% |
| 2024-03-04 | 25.00 | 27.21 | 2.47 | 9.98% | 25.00 | 27.21 | 256577 | 67500.40 | 19.74% |
| 2024-03-01 | 24.27 | 24.74 | 0.32 | 1.31% | 23.67 | 25.56 | 203542 | 49778.72 | 15.66% |
| 2024-02-29 | 22.55 | 24.42 | 0.41 | 1.71% | 22.55 | 24.68 | 191365 | 46132.73 | 14.72% |
| 2024-02-28 | 26.20 | 24.01 | -2.67 | -10.01% | 24.01 | 27.08 | 221434 | 57292.10 | 17.03% |
| 2024-02-27 | 25.20 | 26.68 | 0.01 | 0.04% | 24.60 | 27.88 | 286531 | 74991.88 | 22.04% |
| 2024-02-26 | 23.20 | 26.67 | 2.31 | 9.48% | 22.80 | 26.80 | 310658 | 74961.73 | 23.90% |
| 2024-02-23 | 21.88 | 24.36 | 1.91 | 8.51% | 21.62 | 24.70 | 334793 | 78203.12 | 25.75% |
| 2024-02-22 | 20.81 | 22.45 | 1.53 | 7.31% | 20.81 | 23.00 | 296202 | 64235.27 | 22.78% |
| 2024-02-21 | 20.80 | 20.92 | 0.13 | 0.63% | 19.37 | 22.45 | 348375 | 73179.88 | 26.80% |
| 2024-02-20 | 20.00 | 20.79 | 1.89 | 10.00% | 19.80 | 20.79 | 68835 | 14099.59 | 5.29% |
| 2024-02-19 | 18.00 | 18.90 | 1.72 | 10.01% | 17.55 | 18.90 | 148898 | 27312.07 | 11.45% |
| 2024-02-08 | 16.21 | 17.18 | -0.06 | -0.35% | 15.52 | 17.79 | 219116 | 36179.47 | 16.86% |
| 2024-02-07 | 19.10 | 17.24 | -1.92 | -10.02% | 17.24 | 19.12 | 193410 | 34025.61 | 14.88% |
| 2024-02-06 | 19.16 | 19.16 | -2.13 | -10.00% | 19.16 | 19.99 | 176242 | 34102.47 | 13.56% |
| 2024-02-05 | 21.83 | 21.29 | -2.37 | -10.02% | 21.29 | 22.20 | 19410 | 4169.77 | 1.49% |
| 2024-02-02 | 23.68 | 23.66 | -2.63 | -10.00% | 23.66 | 26.10 | 197785 | 48279.07 | 15.21% |
| 2024-02-01 | 29.00 | 26.29 | -2.92 | -10.00% | 26.29 | 29.16 | 301282 | 82198.27 | 23.18% |
| 2024-01-31 | 26.76 | 29.21 | 2.66 | 10.02% | 25.83 | 29.21 | 254446 | 70865.48 | 19.57% |
| 2024-01-30 | 24.50 | 26.55 | 2.41 | 9.98% | 23.73 | 26.55 | 103756 | 26695.61 | 7.98% |