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 | 30.49 | 29.74 | -0.52 | -1.72% | 29.50 | 30.68 | 67274 | 20153.17 | 1.54% |
| 2024-05-08 | 30.71 | 30.26 | -0.40 | -1.30% | 30.00 | 30.74 | 48772 | 14778.66 | 1.12% |
| 2024-05-07 | 29.83 | 30.66 | 0.74 | 2.47% | 29.30 | 31.10 | 65889 | 19976.91 | 1.51% |
| 2024-05-06 | 29.38 | 29.92 | 1.06 | 3.67% | 28.70 | 30.10 | 73413 | 21775.82 | 1.68% |
| 2024-04-30 | 27.65 | 28.86 | 1.17 | 4.23% | 27.50 | 29.78 | 105942 | 30530.59 | 2.43% |
| 2024-04-29 | 28.00 | 27.69 | 0.76 | 2.82% | 27.28 | 29.17 | 120160 | 33489.07 | 2.75% |
| 2024-04-26 | 25.05 | 26.93 | 2.45 | 10.01% | 24.50 | 26.93 | 51521 | 13566.03 | 1.18% |
| 2024-04-25 | 24.49 | 24.48 | 0.18 | 0.74% | 24.00 | 24.70 | 23159 | 5637.15 | 0.53% |
| 2024-04-24 | 23.49 | 24.30 | 0.96 | 4.11% | 23.31 | 24.38 | 23882 | 5727.58 | 0.55% |
| 2024-04-23 | 23.39 | 23.34 | -0.09 | -0.38% | 23.02 | 23.76 | 14891 | 3483.39 | 0.34% |
| 2024-04-22 | 23.16 | 23.43 | 0.25 | 1.08% | 22.70 | 23.60 | 18187 | 4243.45 | 0.42% |
| 2024-04-19 | 23.43 | 23.18 | -0.49 | -2.07% | 22.98 | 23.98 | 24765 | 5766.59 | 0.57% |
| 2024-04-18 | 23.10 | 23.67 | 0.54 | 2.33% | 22.77 | 23.95 | 28055 | 6630.84 | 0.64% |
| 2024-04-17 | 22.76 | 23.13 | 0.40 | 1.76% | 22.76 | 23.32 | 24837 | 5721.97 | 0.57% |
| 2024-04-16 | 23.39 | 22.73 | -0.72 | -3.07% | 22.24 | 23.45 | 40780 | 9308.31 | 0.93% |
| 2024-04-15 | 23.60 | 23.45 | -0.28 | -1.18% | 23.20 | 23.97 | 22223 | 5224.12 | 0.51% |
| 2024-04-12 | 23.99 | 23.73 | -0.05 | -0.21% | 23.68 | 24.25 | 15488 | 3709.07 | 0.35% |
| 2024-04-11 | 23.35 | 23.78 | 0.29 | 1.23% | 23.10 | 24.13 | 18019 | 4268.73 | 0.41% |
| 2024-04-10 | 23.75 | 23.49 | -0.26 | -1.09% | 23.26 | 23.96 | 18238 | 4300.65 | 0.42% |
| 2024-04-09 | 23.98 | 23.75 | -0.14 | -0.59% | 23.41 | 24.13 | 19589 | 4649.18 | 0.45% |
| 2024-04-08 | 24.20 | 23.89 | -0.38 | -1.57% | 23.88 | 24.53 | 24383 | 5887.92 | 0.56% |
| 2024-04-03 | 24.73 | 24.27 | -0.52 | -2.10% | 24.03 | 24.79 | 19635 | 4773.20 | 0.45% |
| 2024-04-02 | 24.92 | 24.79 | -0.13 | -0.52% | 24.60 | 25.00 | 24733 | 6130.43 | 0.57% |
| 2024-04-01 | 24.30 | 24.92 | 0.85 | 3.53% | 24.08 | 25.12 | 34358 | 8509.85 | 0.79% |
| 2024-03-29 | 24.16 | 24.07 | 0.11 | 0.46% | 23.71 | 24.75 | 29337 | 7059.20 | 0.67% |
| 2024-03-28 | 23.50 | 23.96 | 0.27 | 1.14% | 23.50 | 24.14 | 35520 | 8456.67 | 0.81% |
| 2024-03-27 | 24.22 | 23.69 | -0.30 | -1.25% | 23.63 | 24.38 | 29785 | 7123.12 | 0.68% |
| 2024-03-26 | 23.84 | 23.99 | -0.08 | -0.33% | 23.80 | 24.35 | 24415 | 5878.83 | 0.56% |
| 2024-03-25 | 24.40 | 24.07 | -0.50 | -2.04% | 24.00 | 25.01 | 46471 | 11337.06 | 1.06% |
| 2024-03-22 | 25.08 | 24.57 | -0.51 | -2.03% | 24.39 | 25.10 | 28852 | 7125.05 | 0.66% |
| 2024-03-21 | 24.80 | 25.08 | 0.55 | 2.24% | 24.32 | 25.49 | 40220 | 10022.82 | 0.92% |
| 2024-03-20 | 24.86 | 24.53 | -0.36 | -1.45% | 24.35 | 25.15 | 31523 | 7762.92 | 0.72% |
| 2024-03-19 | 25.23 | 24.89 | -0.33 | -1.31% | 24.60 | 25.25 | 34377 | 8579.61 | 0.79% |
| 2024-03-18 | 24.37 | 25.22 | 1.13 | 4.69% | 24.31 | 25.60 | 67954 | 17020.01 | 1.56% |
| 2024-03-15 | 23.75 | 24.09 | 0.22 | 0.92% | 23.45 | 24.13 | 26814 | 6420.45 | 0.61% |
| 2024-03-14 | 23.99 | 23.87 | -0.13 | -0.54% | 23.61 | 24.27 | 21122 | 5039.96 | 0.48% |
| 2024-03-13 | 24.00 | 24.00 | 0.04 | 0.17% | 23.88 | 25.00 | 32949 | 7982.48 | 0.75% |
| 2024-03-12 | 23.95 | 23.96 | 0.02 | 0.08% | 23.60 | 24.16 | 46798 | 11184.57 | 1.07% |
| 2024-03-11 | 23.21 | 23.94 | 0.71 | 3.06% | 23.10 | 24.57 | 60998 | 14599.94 | 1.40% |
| 2024-03-08 | 23.12 | 23.23 | 0.10 | 0.43% | 22.74 | 23.48 | 28899 | 6683.06 | 0.66% |
| 2024-03-07 | 23.57 | 23.13 | -0.61 | -2.57% | 23.11 | 23.83 | 45758 | 10732.79 | 1.05% |
| 2024-03-06 | 23.19 | 23.74 | 0.55 | 2.37% | 23.00 | 23.88 | 44530 | 10496.50 | 1.02% |
| 2024-03-05 | 22.90 | 23.19 | -0.28 | -1.19% | 22.56 | 23.58 | 53205 | 12324.38 | 1.22% |
| 2024-03-04 | 22.90 | 23.47 | 0.41 | 1.78% | 22.50 | 23.67 | 56454 | 13046.61 | 1.29% |
| 2024-03-01 | 22.29 | 23.06 | 0.77 | 3.45% | 22.24 | 23.40 | 56699 | 12984.34 | 1.30% |
| 2024-02-29 | 21.10 | 22.29 | 0.81 | 3.77% | 20.93 | 22.44 | 61362 | 13515.81 | 1.40% |
| 2024-02-28 | 23.00 | 21.48 | -1.52 | -6.61% | 21.48 | 23.20 | 83530 | 18617.57 | 1.91% |
| 2024-02-27 | 20.88 | 23.00 | 2.09 | 10.00% | 20.73 | 23.00 | 99519 | 22097.08 | 2.28% |
| 2024-02-26 | 19.92 | 20.91 | 1.33 | 6.79% | 19.92 | 21.37 | 75442 | 15827.88 | 1.73% |
| 2024-02-23 | 18.65 | 19.58 | 0.95 | 5.10% | 18.38 | 19.67 | 60928 | 11669.59 | 1.39% |
| 2024-02-22 | 18.42 | 18.63 | 0.02 | 0.11% | 18.34 | 18.89 | 34276 | 6380.93 | 0.78% |
| 2024-02-21 | 18.05 | 18.61 | 0.44 | 2.42% | 17.81 | 19.09 | 42947 | 8029.26 | 0.98% |
| 2024-02-20 | 18.38 | 18.17 | -0.43 | -2.31% | 17.95 | 18.41 | 31652 | 5731.52 | 0.72% |
| 2024-02-19 | 18.30 | 18.60 | 0.50 | 2.76% | 18.00 | 19.25 | 44684 | 8340.08 | 1.02% |
| 2024-02-08 | 18.00 | 18.10 | 0.31 | 1.74% | 17.40 | 18.48 | 76804 | 13857.78 | 1.76% |
| 2024-02-07 | 16.50 | 17.79 | 1.62 | 10.02% | 16.20 | 17.79 | 93166 | 16189.48 | 2.13% |
| 2024-02-06 | 15.20 | 16.17 | 0.93 | 6.10% | 14.70 | 16.48 | 57144 | 8895.19 | 1.31% |
| 2024-02-05 | 15.22 | 15.24 | -0.26 | -1.68% | 14.37 | 15.82 | 51745 | 7739.74 | 1.18% |
| 2024-02-02 | 16.24 | 15.50 | -0.73 | -4.50% | 15.15 | 16.87 | 53858 | 8553.33 | 1.23% |
| 2024-02-01 | 15.95 | 16.23 | -0.45 | -2.70% | 15.55 | 17.03 | 52148 | 8411.42 | 1.19% |
| 2024-01-31 | 17.01 | 16.68 | -0.37 | -2.17% | 16.52 | 17.25 | 23202 | 3905.38 | 0.53% |