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 | 32.21 | 31.60 | -0.61 | -1.89% | 31.32 | 32.39 | 28722 | 9085.29 | 0.72% |
| 2024-05-07 | 31.84 | 32.21 | 0.38 | 1.19% | 31.46 | 32.47 | 43048 | 13821.33 | 1.07% |
| 2024-05-06 | 30.60 | 31.83 | 1.50 | 4.95% | 30.39 | 31.96 | 53496 | 16789.27 | 1.33% |
| 2024-04-30 | 30.00 | 30.33 | 0.45 | 1.51% | 29.58 | 30.75 | 37423 | 11353.91 | 0.93% |
| 2024-04-29 | 29.10 | 29.88 | 1.59 | 5.62% | 29.10 | 30.50 | 74074 | 22127.61 | 1.85% |
| 2024-04-26 | 27.85 | 28.29 | 0.35 | 1.25% | 27.21 | 28.38 | 24301 | 6785.47 | 0.61% |
| 2024-04-25 | 28.19 | 27.94 | -0.42 | -1.48% | 27.82 | 28.48 | 27910 | 7855.30 | 0.70% |
| 2024-04-24 | 29.19 | 28.36 | -1.09 | -3.70% | 27.92 | 29.28 | 41752 | 11812.00 | 1.04% |
| 2024-04-23 | 28.35 | 29.45 | 1.33 | 4.73% | 28.21 | 29.52 | 35725 | 10396.35 | 0.89% |
| 2024-04-22 | 27.30 | 28.12 | 0.51 | 1.85% | 27.20 | 28.50 | 18987 | 5342.55 | 0.47% |
| 2024-04-19 | 27.57 | 27.61 | -0.23 | -0.83% | 27.30 | 27.87 | 10860 | 2988.01 | 0.27% |
| 2024-04-18 | 27.72 | 27.84 | 0.03 | 0.11% | 27.25 | 28.15 | 11950 | 3319.00 | 0.30% |
| 2024-04-17 | 27.37 | 27.81 | 0.75 | 2.77% | 27.10 | 27.82 | 13828 | 3807.50 | 0.34% |
| 2024-04-16 | 27.61 | 27.06 | -0.54 | -1.96% | 26.85 | 27.79 | 19432 | 5298.92 | 0.48% |
| 2024-04-15 | 27.52 | 27.60 | 0.11 | 0.40% | 27.21 | 28.20 | 19649 | 5449.87 | 0.49% |
| 2024-04-12 | 27.83 | 27.49 | -0.60 | -2.14% | 27.42 | 28.18 | 11936 | 3314.70 | 0.30% |
| 2024-04-11 | 27.72 | 28.09 | 0.37 | 1.33% | 27.53 | 28.49 | 14196 | 3991.38 | 0.35% |
| 2024-04-10 | 28.03 | 27.72 | -0.38 | -1.35% | 27.28 | 28.07 | 12711 | 3534.33 | 0.32% |
| 2024-04-09 | 27.60 | 28.10 | 0.54 | 1.96% | 27.40 | 28.17 | 13210 | 3677.08 | 0.33% |
| 2024-04-08 | 28.63 | 27.56 | -1.12 | -3.91% | 27.35 | 28.63 | 26356 | 7317.78 | 0.66% |
| 2024-04-03 | 28.98 | 28.68 | -0.22 | -0.76% | 28.35 | 29.21 | 15716 | 4510.44 | 0.39% |
| 2024-04-02 | 29.44 | 28.90 | -0.57 | -1.93% | 28.67 | 29.44 | 14901 | 4314.34 | 0.37% |
| 2024-04-01 | 29.19 | 29.47 | 0.27 | 0.92% | 28.85 | 29.47 | 18307 | 5335.01 | 0.46% |
| 2024-03-29 | 28.87 | 29.20 | 0.27 | 0.93% | 28.58 | 29.31 | 13860 | 4004.12 | 0.35% |
| 2024-03-28 | 29.40 | 28.93 | -0.47 | -1.60% | 28.81 | 29.70 | 16484 | 4820.22 | 0.41% |
| 2024-03-27 | 29.45 | 29.40 | 0.02 | 0.07% | 29.06 | 30.08 | 16336 | 4831.95 | 0.41% |
| 2024-03-26 | 29.35 | 29.38 | -0.17 | -0.58% | 28.91 | 29.88 | 14660 | 4299.02 | 0.37% |
| 2024-03-25 | 29.88 | 29.55 | -0.67 | -2.22% | 29.50 | 30.28 | 16340 | 4883.64 | 0.41% |
| 2024-03-22 | 30.38 | 30.22 | -0.25 | -0.82% | 29.90 | 30.63 | 11639 | 3510.28 | 0.29% |
| 2024-03-21 | 30.62 | 30.47 | -0.16 | -0.52% | 30.07 | 30.72 | 13844 | 4207.91 | 0.35% |
| 2024-03-20 | 30.12 | 30.63 | 0.46 | 1.52% | 29.86 | 30.72 | 19463 | 5905.29 | 0.49% |
| 2024-03-19 | 30.39 | 30.17 | -0.26 | -0.85% | 29.97 | 30.68 | 16590 | 5045.21 | 0.41% |
| 2024-03-18 | 31.10 | 30.43 | -0.53 | -1.71% | 29.85 | 31.24 | 32266 | 9776.43 | 0.80% |
| 2024-03-15 | 30.82 | 30.96 | 0.16 | 0.52% | 30.40 | 30.96 | 12882 | 3952.60 | 0.32% |
| 2024-03-14 | 31.17 | 30.80 | -0.30 | -0.96% | 30.60 | 31.47 | 12968 | 4023.42 | 0.32% |
| 2024-03-13 | 31.68 | 31.10 | -0.58 | -1.83% | 30.81 | 31.81 | 16346 | 5095.81 | 0.41% |
| 2024-03-12 | 31.12 | 31.68 | 0.56 | 1.80% | 31.01 | 31.82 | 21316 | 6722.00 | 0.53% |
| 2024-03-11 | 30.45 | 31.12 | 0.65 | 2.13% | 30.31 | 31.15 | 15563 | 4791.13 | 0.39% |
| 2024-03-08 | 30.45 | 30.47 | 0.00 | 0.00% | 30.30 | 30.82 | 13380 | 4081.28 | 0.33% |
| 2024-03-07 | 31.34 | 30.47 | -0.87 | -2.78% | 30.30 | 31.54 | 26512 | 8163.83 | 0.66% |
| 2024-03-06 | 31.36 | 31.34 | -0.32 | -1.01% | 31.15 | 32.07 | 18842 | 5931.09 | 0.47% |
| 2024-03-05 | 32.18 | 31.66 | -0.57 | -1.77% | 31.30 | 32.50 | 22405 | 7115.02 | 0.56% |
| 2024-03-04 | 31.70 | 32.23 | 0.66 | 2.09% | 30.93 | 32.30 | 30258 | 9627.25 | 0.75% |
| 2024-03-01 | 31.88 | 31.57 | -0.23 | -0.72% | 31.37 | 32.54 | 32113 | 10220.73 | 0.80% |
| 2024-02-29 | 29.80 | 31.80 | 1.81 | 6.04% | 29.61 | 31.88 | 38618 | 12055.00 | 0.96% |
| 2024-02-28 | 30.75 | 29.99 | -0.83 | -2.69% | 29.90 | 31.67 | 36952 | 11407.15 | 0.92% |
| 2024-02-27 | 30.20 | 30.82 | 0.62 | 2.05% | 30.01 | 31.31 | 31958 | 9840.75 | 0.80% |
| 2024-02-26 | 30.13 | 30.20 | -0.12 | -0.40% | 29.89 | 30.62 | 23296 | 7051.03 | 0.58% |
| 2024-02-23 | 30.65 | 30.32 | -0.34 | -1.11% | 29.88 | 30.70 | 26720 | 8086.37 | 0.67% |
| 2024-02-22 | 30.45 | 30.66 | 0.11 | 0.36% | 29.99 | 30.81 | 29715 | 9040.07 | 0.74% |
| 2024-02-21 | 30.00 | 30.55 | 0.33 | 1.09% | 29.80 | 31.58 | 49945 | 15350.84 | 1.25% |
| 2024-02-20 | 29.51 | 30.22 | 0.22 | 0.73% | 29.31 | 30.30 | 40910 | 12257.53 | 1.02% |
| 2024-02-19 | 29.41 | 30.00 | 1.02 | 3.52% | 29.00 | 30.31 | 47238 | 14086.75 | 1.18% |
| 2024-02-08 | 29.03 | 28.98 | -0.22 | -0.75% | 28.68 | 30.10 | 46020 | 13493.82 | 1.15% |
| 2024-02-07 | 28.25 | 29.20 | 0.96 | 3.40% | 28.00 | 29.46 | 49391 | 14321.55 | 1.23% |
| 2024-02-06 | 25.22 | 28.24 | 2.34 | 9.03% | 25.10 | 28.40 | 43460 | 11790.28 | 1.08% |
| 2024-02-05 | 27.50 | 25.90 | -1.74 | -6.30% | 25.01 | 28.25 | 48974 | 12930.82 | 1.22% |
| 2024-02-02 | 29.59 | 27.64 | -1.79 | -6.08% | 26.49 | 29.75 | 70741 | 19921.69 | 1.76% |
| 2024-02-01 | 30.00 | 29.43 | -0.16 | -0.54% | 28.82 | 30.65 | 77642 | 23048.16 | 1.94% |
| 2024-01-31 | 26.85 | 29.59 | 2.69 | 10.00% | 26.80 | 29.59 | 56980 | 16513.35 | 1.42% |
| 2024-01-30 | 27.85 | 26.90 | -0.95 | -3.41% | 26.60 | 28.29 | 34593 | 9454.36 | 0.86% |