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 | 30.65 | 32.85 | 2.20 | 7.18% | 30.65 | 33.70 | 35491 | 11437.77 | 7.01% |
| 2024-05-08 | 31.34 | 30.65 | -0.85 | -2.70% | 30.60 | 31.70 | 24085 | 7485.98 | 4.76% |
| 2024-05-07 | 30.98 | 31.50 | 0.15 | 0.48% | 30.92 | 32.07 | 21466 | 6761.89 | 4.24% |
| 2024-05-06 | 30.77 | 31.35 | 1.05 | 3.47% | 29.60 | 31.76 | 36136 | 11075.28 | 7.14% |
| 2024-04-30 | 31.18 | 30.30 | -0.48 | -1.56% | 29.70 | 31.18 | 25351 | 7663.55 | 5.01% |
| 2024-04-29 | 30.60 | 30.78 | 0.05 | 0.16% | 30.18 | 31.30 | 29033 | 8908.56 | 5.74% |
| 2024-04-26 | 30.40 | 30.73 | 0.78 | 2.60% | 30.00 | 32.25 | 35722 | 11100.78 | 7.06% |
| 2024-04-25 | 29.85 | 29.95 | 0.10 | 0.34% | 29.37 | 30.54 | 29866 | 8961.21 | 5.90% |
| 2024-04-24 | 29.10 | 29.85 | 0.46 | 1.57% | 28.20 | 30.05 | 41742 | 12224.61 | 8.25% |
| 2024-04-23 | 27.61 | 29.39 | 1.79 | 6.49% | 27.13 | 29.49 | 43696 | 12340.90 | 8.63% |
| 2024-04-22 | 25.63 | 27.60 | 1.58 | 6.07% | 25.63 | 28.08 | 43041 | 11695.94 | 8.50% |
| 2024-04-19 | 27.00 | 26.02 | -1.01 | -3.74% | 25.85 | 27.10 | 27955 | 7337.07 | 5.52% |
| 2024-04-18 | 26.57 | 27.03 | 0.30 | 1.12% | 25.84 | 27.47 | 41734 | 11155.99 | 8.25% |
| 2024-04-17 | 24.66 | 26.73 | 2.43 | 10.00% | 24.66 | 26.73 | 46656 | 12299.91 | 9.22% |
| 2024-04-16 | 26.38 | 24.30 | -2.44 | -9.12% | 24.23 | 26.68 | 34462 | 8618.98 | 6.81% |
| 2024-04-15 | 27.40 | 26.74 | -0.63 | -2.30% | 25.60 | 28.01 | 32123 | 8635.26 | 6.35% |
| 2024-04-12 | 28.07 | 27.37 | -0.63 | -2.25% | 27.20 | 28.35 | 30563 | 8435.67 | 6.04% |
| 2024-04-11 | 28.65 | 28.00 | -0.78 | -2.71% | 27.80 | 29.80 | 31487 | 8974.35 | 6.22% |
| 2024-04-10 | 30.92 | 28.78 | -2.16 | -6.98% | 28.75 | 30.92 | 31158 | 9153.45 | 6.16% |
| 2024-04-09 | 30.28 | 30.94 | 0.66 | 2.18% | 30.23 | 31.00 | 12117 | 3708.02 | 2.39% |
| 2024-04-08 | 31.71 | 30.28 | -1.43 | -4.51% | 30.22 | 31.75 | 20429 | 6267.77 | 4.04% |
| 2024-04-03 | 33.29 | 31.71 | -1.59 | -4.77% | 31.33 | 33.29 | 22182 | 7063.58 | 4.38% |
| 2024-04-02 | 34.52 | 33.30 | -1.10 | -3.20% | 33.00 | 34.89 | 16096 | 5381.53 | 3.18% |
| 2024-04-01 | 33.48 | 34.40 | 0.80 | 2.38% | 33.39 | 34.70 | 16749 | 5710.39 | 3.31% |
| 2024-03-29 | 33.33 | 33.60 | 0.10 | 0.30% | 32.88 | 34.68 | 19627 | 6614.17 | 3.88% |
| 2024-03-28 | 33.00 | 33.50 | 0.46 | 1.39% | 32.08 | 34.20 | 23460 | 7824.28 | 4.64% |
| 2024-03-27 | 35.35 | 33.04 | -2.56 | -7.19% | 32.30 | 35.41 | 34875 | 11651.15 | 6.89% |
| 2024-03-26 | 37.00 | 35.60 | -1.80 | -4.81% | 34.56 | 37.35 | 29208 | 10410.72 | 5.77% |
| 2024-03-25 | 38.00 | 37.40 | -1.42 | -3.66% | 37.20 | 38.66 | 18383 | 6987.67 | 3.63% |
| 2024-03-22 | 39.06 | 38.82 | -0.50 | -1.27% | 37.86 | 39.35 | 21854 | 8447.70 | 4.32% |
| 2024-03-21 | 40.00 | 39.32 | -0.46 | -1.16% | 38.46 | 40.00 | 32013 | 12539.65 | 6.33% |
| 2024-03-20 | 37.71 | 39.78 | 1.90 | 5.02% | 37.41 | 40.04 | 47285 | 18395.72 | 9.34% |
| 2024-03-19 | 36.30 | 37.88 | 1.58 | 4.35% | 36.22 | 38.89 | 37383 | 13982.23 | 7.39% |
| 2024-03-18 | 36.08 | 36.30 | 0.24 | 0.67% | 35.80 | 36.34 | 20176 | 7286.07 | 3.99% |
| 2024-03-15 | 35.63 | 36.06 | 0.09 | 0.25% | 35.29 | 36.44 | 19065 | 6832.89 | 3.77% |
| 2024-03-14 | 35.71 | 35.97 | 0.27 | 0.76% | 35.50 | 36.70 | 29293 | 10557.42 | 5.79% |
| 2024-03-13 | 35.20 | 35.70 | 0.99 | 2.85% | 34.60 | 36.30 | 29696 | 10514.21 | 5.87% |
| 2024-03-12 | 34.17 | 34.71 | 0.55 | 1.61% | 33.82 | 35.17 | 19679 | 6789.32 | 3.89% |
| 2024-03-11 | 33.80 | 34.16 | 0.36 | 1.07% | 33.46 | 34.49 | 17948 | 6111.19 | 3.55% |
| 2024-03-08 | 33.50 | 33.80 | 0.08 | 0.24% | 33.50 | 34.27 | 13126 | 4450.29 | 2.59% |
| 2024-03-07 | 34.12 | 33.72 | -0.36 | -1.06% | 33.36 | 35.15 | 19634 | 6738.49 | 3.88% |
| 2024-03-06 | 33.57 | 34.08 | -0.02 | -0.06% | 33.33 | 34.53 | 19376 | 6564.73 | 3.83% |
| 2024-03-05 | 34.25 | 34.10 | -0.18 | -0.53% | 33.60 | 35.44 | 31977 | 10996.10 | 6.32% |
| 2024-03-04 | 33.97 | 34.28 | 0.31 | 0.91% | 32.34 | 34.33 | 29623 | 9817.44 | 5.85% |
| 2024-03-01 | 34.23 | 33.97 | -0.22 | -0.64% | 33.60 | 34.79 | 22555 | 7676.85 | 4.46% |
| 2024-02-29 | 32.99 | 34.19 | 1.29 | 3.92% | 32.06 | 34.50 | 30658 | 10324.73 | 6.06% |
| 2024-02-28 | 36.57 | 32.90 | -3.65 | -9.99% | 32.90 | 37.90 | 51214 | 18064.81 | 10.12% |
| 2024-02-27 | 35.76 | 36.55 | 0.52 | 1.44% | 35.52 | 37.31 | 26470 | 9649.45 | 5.23% |
| 2024-02-26 | 34.88 | 36.03 | 1.19 | 3.42% | 34.10 | 37.49 | 31116 | 11138.01 | 6.15% |
| 2024-02-23 | 33.68 | 34.84 | 1.44 | 4.31% | 32.82 | 35.29 | 29805 | 10105.31 | 5.89% |
| 2024-02-22 | 32.50 | 33.40 | 0.50 | 1.52% | 32.00 | 33.60 | 23086 | 7638.12 | 4.56% |
| 2024-02-21 | 30.51 | 32.90 | 1.30 | 4.11% | 30.26 | 34.60 | 41864 | 13846.55 | 8.27% |
| 2024-02-20 | 29.91 | 31.60 | 1.84 | 6.18% | 29.50 | 32.10 | 43505 | 13364.59 | 8.60% |
| 2024-02-19 | 28.50 | 29.76 | 1.51 | 5.35% | 28.13 | 30.58 | 62251 | 18322.52 | 12.30% |
| 2024-02-08 | 25.09 | 28.25 | 2.57 | 10.01% | 23.47 | 28.25 | 44004 | 11460.32 | 8.69% |
| 2024-02-07 | 27.00 | 25.68 | -1.18 | -4.39% | 24.30 | 28.15 | 58480 | 15281.00 | 11.56% |
| 2024-02-06 | 26.12 | 26.86 | -1.67 | -5.85% | 25.68 | 28.23 | 41403 | 10948.64 | 8.18% |
| 2024-02-05 | 30.01 | 28.53 | -3.17 | -10.00% | 28.53 | 31.00 | 24558 | 7138.00 | 4.85% |
| 2024-02-02 | 33.99 | 31.70 | -1.53 | -4.60% | 30.38 | 34.38 | 38421 | 12458.19 | 7.59% |
| 2024-02-01 | 35.63 | 33.23 | -2.15 | -6.08% | 33.02 | 35.63 | 28243 | 9559.66 | 5.58% |
| 2024-01-31 | 36.82 | 35.38 | -1.14 | -3.12% | 35.00 | 37.14 | 24357 | 8744.60 | 4.81% |