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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 32.00 | 31.82 | -0.48 | -1.49% | 31.24 | 32.69 | 120973 | 38217.86 | 3.83% |
| 2024-05-09 | 31.29 | 32.30 | 1.99 | 6.57% | 31.25 | 33.34 | 205261 | 66549.72 | 6.51% |
| 2024-05-08 | 31.26 | 30.31 | -1.05 | -3.35% | 30.29 | 31.26 | 76156 | 23321.81 | 2.41% |
| 2024-05-07 | 31.45 | 31.36 | -0.15 | -0.48% | 30.80 | 31.53 | 79000 | 24622.23 | 2.50% |
| 2024-05-06 | 31.33 | 31.51 | 0.94 | 3.07% | 31.00 | 32.37 | 119950 | 37975.38 | 3.80% |
| 2024-04-30 | 31.15 | 30.57 | -1.02 | -3.23% | 30.26 | 31.78 | 139011 | 42798.32 | 4.41% |
| 2024-04-29 | 29.48 | 31.59 | 2.21 | 7.52% | 29.48 | 32.90 | 212477 | 66921.44 | 6.74% |
| 2024-04-26 | 28.71 | 29.38 | 0.15 | 0.51% | 28.63 | 29.58 | 109823 | 32053.78 | 3.48% |
| 2024-04-25 | 28.20 | 29.23 | -0.05 | -0.17% | 28.02 | 30.11 | 114765 | 33527.73 | 3.64% |
| 2024-04-24 | 30.80 | 29.28 | -1.97 | -6.30% | 28.81 | 30.89 | 175800 | 51966.20 | 5.57% |
| 2024-04-23 | 31.70 | 31.25 | -0.80 | -2.50% | 31.22 | 32.65 | 99656 | 31728.66 | 3.16% |
| 2024-04-22 | 32.71 | 32.05 | -1.09 | -3.29% | 31.75 | 33.53 | 109412 | 35409.32 | 3.47% |
| 2024-04-19 | 32.30 | 33.14 | 0.43 | 1.31% | 31.98 | 33.66 | 155316 | 51049.71 | 4.92% |
| 2024-04-18 | 32.34 | 32.71 | -0.07 | -0.21% | 31.80 | 34.15 | 178505 | 59138.04 | 5.66% |
| 2024-04-17 | 31.50 | 32.78 | 2.09 | 6.81% | 31.50 | 33.35 | 158819 | 51603.80 | 5.03% |
| 2024-04-16 | 32.56 | 30.69 | -2.25 | -6.83% | 30.53 | 32.90 | 145298 | 45437.55 | 4.61% |
| 2024-04-15 | 32.66 | 32.94 | 0.39 | 1.20% | 32.12 | 34.12 | 166724 | 55291.00 | 5.29% |
| 2024-04-12 | 34.70 | 32.55 | -2.35 | -6.73% | 32.47 | 34.78 | 206848 | 68711.86 | 6.56% |
| 2024-04-11 | 35.40 | 34.90 | -0.61 | -1.72% | 34.00 | 36.63 | 241529 | 84990.62 | 7.66% |
| 2024-04-10 | 36.26 | 35.51 | -1.49 | -4.03% | 35.21 | 36.48 | 231188 | 82658.85 | 7.33% |
| 2024-04-09 | 31.71 | 37.00 | 5.16 | 16.21% | 31.62 | 37.25 | 381273 | 133316.03 | 12.09% |
| 2024-04-08 | 32.00 | 31.84 | -0.06 | -0.19% | 31.69 | 33.59 | 192437 | 62655.41 | 6.10% |
| 2024-04-03 | 31.65 | 31.90 | 0.35 | 1.11% | 31.50 | 33.58 | 267379 | 86901.23 | 8.48% |
| 2024-04-02 | 29.40 | 31.55 | 2.07 | 7.02% | 28.98 | 32.63 | 234828 | 72365.40 | 7.44% |
| 2024-04-01 | 28.60 | 29.48 | 0.92 | 3.22% | 28.37 | 29.70 | 118720 | 34834.29 | 3.76% |
| 2024-03-29 | 27.61 | 28.56 | 0.91 | 3.29% | 27.52 | 28.83 | 90042 | 25463.33 | 2.85% |
| 2024-03-28 | 27.24 | 27.65 | 0.35 | 1.28% | 27.21 | 28.08 | 80100 | 22180.09 | 2.54% |
| 2024-03-27 | 28.88 | 27.30 | -1.17 | -4.11% | 27.25 | 29.27 | 106652 | 30172.27 | 3.38% |
| 2024-03-26 | 27.41 | 28.47 | 1.06 | 3.87% | 27.30 | 28.98 | 114917 | 32401.36 | 3.64% |
| 2024-03-25 | 28.08 | 27.41 | -0.69 | -2.46% | 27.41 | 28.17 | 78068 | 21649.20 | 2.47% |
| 2024-03-22 | 29.42 | 28.10 | -1.39 | -4.71% | 27.82 | 29.48 | 119123 | 33857.07 | 3.78% |
| 2024-03-21 | 30.25 | 29.49 | -0.68 | -2.25% | 29.31 | 30.43 | 95617 | 28403.09 | 3.03% |
| 2024-03-20 | 30.95 | 30.17 | -0.56 | -1.82% | 29.66 | 31.35 | 181540 | 54884.58 | 5.75% |
| 2024-03-19 | 31.66 | 30.73 | -0.96 | -3.03% | 30.73 | 31.87 | 71694 | 22375.22 | 2.53% |
| 2024-03-18 | 31.45 | 31.69 | 0.74 | 2.39% | 31.02 | 31.94 | 80665 | 25415.94 | 2.84% |
| 2024-03-15 | 30.86 | 30.95 | -0.13 | -0.42% | 30.35 | 30.99 | 56230 | 17253.25 | 1.98% |
| 2024-03-14 | 31.37 | 31.08 | -0.42 | -1.33% | 30.69 | 31.88 | 57801 | 18064.47 | 2.04% |
| 2024-03-13 | 31.53 | 31.50 | -0.33 | -1.04% | 31.36 | 32.09 | 55890 | 17679.49 | 1.97% |
| 2024-03-12 | 32.33 | 31.83 | -0.59 | -1.82% | 31.50 | 32.33 | 101789 | 32453.29 | 3.59% |
| 2024-03-11 | 29.29 | 32.42 | 3.52 | 12.18% | 29.28 | 32.47 | 141108 | 43957.59 | 4.97% |
| 2024-03-08 | 28.82 | 28.90 | 0.08 | 0.28% | 28.33 | 29.32 | 43664 | 12562.47 | 1.54% |
| 2024-03-07 | 30.10 | 28.82 | -1.31 | -4.35% | 28.82 | 30.29 | 54535 | 16065.80 | 1.92% |
| 2024-03-06 | 29.87 | 30.13 | 0.25 | 0.84% | 29.51 | 30.70 | 53257 | 16002.26 | 1.88% |
| 2024-03-05 | 30.42 | 29.88 | -1.04 | -3.36% | 29.74 | 30.65 | 76299 | 22934.78 | 2.69% |
| 2024-03-04 | 31.88 | 30.92 | -1.06 | -3.31% | 30.78 | 32.26 | 63786 | 19870.76 | 2.25% |
| 2024-03-01 | 31.31 | 31.98 | 0.93 | 3.00% | 31.00 | 32.06 | 80251 | 25342.25 | 2.83% |
| 2024-02-29 | 30.00 | 31.05 | 0.84 | 2.78% | 29.96 | 31.69 | 101392 | 31499.06 | 3.57% |
| 2024-02-28 | 31.70 | 30.21 | -1.31 | -4.16% | 30.20 | 32.88 | 89769 | 28602.81 | 3.16% |
| 2024-02-27 | 30.79 | 31.52 | 0.66 | 2.14% | 30.58 | 31.58 | 50656 | 15762.49 | 1.79% |
| 2024-02-26 | 30.59 | 30.86 | 0.17 | 0.55% | 30.40 | 31.47 | 48991 | 15130.61 | 1.73% |
| 2024-02-23 | 30.65 | 30.69 | 0.26 | 0.85% | 30.13 | 30.93 | 49541 | 15134.54 | 1.75% |
| 2024-02-22 | 30.28 | 30.43 | -0.07 | -0.23% | 30.05 | 30.86 | 41353 | 12541.60 | 1.46% |
| 2024-02-21 | 29.99 | 30.50 | 0.37 | 1.23% | 29.77 | 31.47 | 66008 | 20288.24 | 2.33% |
| 2024-02-20 | 30.76 | 30.13 | -0.78 | -2.52% | 29.92 | 30.86 | 47925 | 14457.30 | 1.69% |
| 2024-02-19 | 31.98 | 30.91 | -0.80 | -2.52% | 30.48 | 31.98 | 75774 | 23519.23 | 2.67% |
| 2024-02-08 | 30.03 | 31.71 | 1.96 | 6.59% | 29.76 | 32.28 | 105376 | 33156.40 | 3.71% |
| 2024-02-07 | 27.67 | 29.75 | 2.31 | 8.42% | 27.39 | 29.92 | 112837 | 32836.16 | 3.98% |
| 2024-02-06 | 25.75 | 27.44 | 1.59 | 6.15% | 25.27 | 27.99 | 76851 | 20457.26 | 2.71% |
| 2024-02-05 | 26.81 | 25.85 | -0.87 | -3.26% | 23.80 | 27.02 | 95796 | 24371.53 | 3.38% |