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 | 29.86 | 30.01 | 0.13 | 0.44% | 29.85 | 30.79 | 5334 | 1616.85 | 0.66% |
| 2024-05-08 | 30.40 | 29.88 | -0.58 | -1.90% | 29.58 | 30.55 | 5636 | 1686.02 | 0.70% |
| 2024-05-07 | 30.60 | 30.46 | 0.14 | 0.46% | 30.04 | 30.90 | 6509 | 1977.95 | 0.81% |
| 2024-05-06 | 30.37 | 30.32 | 0.07 | 0.23% | 29.67 | 30.80 | 6486 | 1970.67 | 0.80% |
| 2024-04-30 | 30.43 | 30.25 | -0.21 | -0.69% | 29.43 | 31.26 | 5711 | 1731.09 | 0.71% |
| 2024-04-29 | 30.27 | 30.46 | 0.29 | 0.96% | 29.70 | 30.90 | 8852 | 2669.85 | 1.10% |
| 2024-04-26 | 28.50 | 30.17 | 1.55 | 5.42% | 28.30 | 31.24 | 14073 | 4188.80 | 1.74% |
| 2024-04-25 | 27.30 | 28.62 | 1.42 | 5.22% | 26.57 | 28.80 | 9260 | 2596.94 | 1.15% |
| 2024-04-24 | 26.27 | 27.20 | 1.08 | 4.13% | 26.15 | 27.20 | 6711 | 1794.75 | 0.83% |
| 2024-04-23 | 25.88 | 26.12 | 0.34 | 1.32% | 25.10 | 26.38 | 6213 | 1613.63 | 0.77% |
| 2024-04-22 | 25.94 | 25.78 | -0.56 | -2.13% | 25.18 | 26.58 | 6824 | 1765.23 | 0.85% |
| 2024-04-19 | 26.64 | 26.34 | 0.09 | 0.34% | 25.60 | 26.72 | 7660 | 2014.05 | 0.95% |
| 2024-04-18 | 27.41 | 26.25 | -0.33 | -1.24% | 25.51 | 27.41 | 10083 | 2661.96 | 1.25% |
| 2024-04-17 | 25.90 | 26.58 | 3.50 | 15.16% | 24.83 | 27.60 | 11284 | 2983.83 | 1.40% |
| 2024-04-16 | 26.09 | 23.08 | -3.14 | -11.98% | 23.07 | 26.09 | 10803 | 2569.68 | 1.34% |
| 2024-04-15 | 28.31 | 26.22 | -2.29 | -8.03% | 25.80 | 28.77 | 7634 | 2051.40 | 0.95% |
| 2024-04-12 | 29.20 | 28.51 | -0.50 | -1.72% | 28.32 | 29.50 | 4913 | 1417.95 | 0.61% |
| 2024-04-11 | 28.52 | 29.01 | 0.45 | 1.58% | 28.25 | 29.71 | 6366 | 1859.74 | 0.79% |
| 2024-04-10 | 29.98 | 28.56 | -1.67 | -5.52% | 28.25 | 30.23 | 6546 | 1891.47 | 0.81% |
| 2024-04-09 | 29.30 | 30.23 | 0.79 | 2.68% | 29.30 | 30.39 | 4122 | 1234.71 | 0.51% |
| 2024-04-08 | 31.38 | 29.44 | -1.98 | -6.30% | 29.40 | 31.38 | 6318 | 1890.60 | 0.78% |
| 2024-04-03 | 31.84 | 31.42 | -0.42 | -1.32% | 30.73 | 32.00 | 4642 | 1449.69 | 0.58% |
| 2024-04-02 | 33.04 | 31.84 | -0.93 | -2.84% | 31.68 | 33.33 | 6041 | 1933.40 | 0.75% |
| 2024-04-01 | 31.38 | 32.77 | 1.42 | 4.53% | 31.38 | 33.09 | 6800 | 2201.02 | 0.84% |
| 2024-03-29 | 30.95 | 31.35 | 0.48 | 1.55% | 30.11 | 31.36 | 6415 | 1972.97 | 0.80% |
| 2024-03-28 | 29.04 | 30.87 | 1.74 | 5.97% | 28.75 | 31.25 | 9798 | 2971.49 | 1.21% |
| 2024-03-27 | 30.90 | 29.13 | -1.57 | -5.11% | 29.07 | 30.90 | 6129 | 1838.75 | 0.76% |
| 2024-03-26 | 31.06 | 30.70 | -0.28 | -0.90% | 30.45 | 32.08 | 7371 | 2296.21 | 0.91% |
| 2024-03-25 | 32.82 | 30.98 | -1.77 | -5.40% | 30.83 | 33.00 | 6495 | 2069.06 | 0.81% |
| 2024-03-22 | 33.40 | 32.75 | -0.64 | -1.92% | 32.40 | 33.70 | 5788 | 1907.27 | 0.72% |
| 2024-03-21 | 34.34 | 33.39 | -0.56 | -1.65% | 33.07 | 34.78 | 8425 | 2842.55 | 1.04% |
| 2024-03-20 | 34.50 | 33.95 | -0.30 | -0.88% | 33.42 | 35.10 | 10760 | 3660.94 | 1.33% |
| 2024-03-19 | 34.04 | 34.25 | 0.33 | 0.97% | 33.80 | 34.96 | 7507 | 2584.30 | 0.93% |
| 2024-03-18 | 33.10 | 33.92 | 1.04 | 3.16% | 32.93 | 34.00 | 6192 | 2075.34 | 0.77% |
| 2024-03-15 | 32.31 | 32.88 | 0.23 | 0.70% | 32.00 | 32.99 | 5564 | 1814.17 | 0.69% |
| 2024-03-14 | 33.30 | 32.65 | -0.70 | -2.10% | 32.10 | 33.45 | 6301 | 2064.48 | 0.78% |
| 2024-03-13 | 33.50 | 33.35 | 0.02 | 0.06% | 32.92 | 34.30 | 7324 | 2455.98 | 0.91% |
| 2024-03-12 | 33.33 | 33.33 | 0.17 | 0.51% | 32.40 | 33.96 | 6681 | 2207.88 | 0.83% |
| 2024-03-11 | 32.10 | 33.16 | 1.14 | 3.56% | 31.80 | 33.58 | 10961 | 3613.58 | 1.36% |
| 2024-03-08 | 30.93 | 32.02 | 1.34 | 4.37% | 30.51 | 32.43 | 7759 | 2443.90 | 0.96% |
| 2024-03-07 | 31.78 | 30.68 | -0.87 | -2.76% | 30.62 | 32.36 | 7754 | 2437.59 | 0.96% |
| 2024-03-06 | 32.10 | 31.55 | -0.40 | -1.25% | 30.78 | 32.39 | 11624 | 3649.36 | 1.44% |
| 2024-03-05 | 33.31 | 31.95 | -0.86 | -2.62% | 31.71 | 33.31 | 10321 | 3337.40 | 1.28% |
| 2024-03-04 | 33.20 | 32.81 | -0.19 | -0.58% | 31.90 | 33.49 | 13603 | 4440.21 | 1.69% |
| 2024-03-01 | 32.68 | 33.00 | 0.12 | 0.36% | 31.70 | 33.89 | 16132 | 5325.51 | 2.00% |
| 2024-02-29 | 31.00 | 32.88 | 1.38 | 4.38% | 30.30 | 33.44 | 21972 | 7044.69 | 2.72% |
| 2024-02-28 | 35.70 | 31.50 | -3.62 | -10.31% | 31.30 | 35.94 | 25544 | 8492.47 | 3.17% |
| 2024-02-27 | 32.49 | 35.12 | 2.72 | 8.40% | 31.80 | 35.48 | 17060 | 5786.75 | 2.12% |
| 2024-02-26 | 32.12 | 32.40 | 0.36 | 1.12% | 31.50 | 33.51 | 11300 | 3671.89 | 1.40% |
| 2024-02-23 | 30.05 | 32.04 | 2.24 | 7.52% | 29.50 | 33.20 | 16143 | 5073.16 | 2.00% |
| 2024-02-22 | 28.73 | 29.80 | 1.04 | 3.62% | 28.41 | 30.47 | 14080 | 4147.85 | 1.75% |
| 2024-02-21 | 27.93 | 28.76 | 0.64 | 2.28% | 27.11 | 29.98 | 20841 | 6021.24 | 2.58% |
| 2024-02-20 | 27.20 | 28.12 | 0.88 | 3.23% | 26.30 | 29.00 | 16652 | 4619.75 | 2.06% |
| 2024-02-19 | 26.35 | 27.24 | 0.96 | 3.65% | 25.91 | 29.00 | 24437 | 6696.47 | 3.03% |
| 2024-02-08 | 21.48 | 26.28 | 4.38 | 20.00% | 20.52 | 26.28 | 30767 | 7120.10 | 3.81% |
| 2024-02-07 | 23.39 | 21.90 | -1.32 | -5.68% | 20.44 | 23.39 | 30197 | 6483.10 | 3.74% |
| 2024-02-06 | 24.44 | 23.22 | -0.83 | -3.45% | 21.05 | 24.44 | 33566 | 7457.62 | 4.16% |
| 2024-02-05 | 27.50 | 24.05 | -4.96 | -17.10% | 23.22 | 29.10 | 24280 | 5966.41 | 3.01% |
| 2024-02-02 | 31.50 | 29.01 | -1.95 | -6.30% | 27.28 | 31.55 | 17585 | 5145.17 | 2.18% |
| 2024-02-01 | 31.65 | 30.96 | -0.43 | -1.37% | 30.40 | 32.01 | 20043 | 6212.78 | 2.49% |
| 2024-01-31 | 34.80 | 31.39 | -2.53 | -7.46% | 31.31 | 34.80 | 10394 | 3364.00 | 1.29% |