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 | 31.75 | 31.39 | -0.36 | -1.13% | 31.31 | 32.22 | 10406 | 3290.35 | 1.13% |
| 2024-05-09 | 32.33 | 31.75 | -0.60 | -1.85% | 31.49 | 32.33 | 20010 | 6373.31 | 2.17% |
| 2024-05-08 | 30.79 | 32.35 | 1.55 | 5.03% | 30.79 | 32.88 | 31900 | 10291.32 | 3.46% |
| 2024-05-07 | 30.30 | 30.80 | 0.62 | 2.05% | 30.01 | 31.02 | 10937 | 3348.47 | 1.19% |
| 2024-05-06 | 30.00 | 30.18 | 0.33 | 1.11% | 29.80 | 30.38 | 8967 | 2700.81 | 0.97% |
| 2024-04-30 | 29.35 | 29.85 | 0.32 | 1.08% | 28.92 | 30.01 | 15165 | 4494.00 | 1.64% |
| 2024-04-29 | 28.40 | 29.53 | 1.09 | 3.83% | 28.30 | 29.55 | 10452 | 3054.67 | 1.13% |
| 2024-04-26 | 27.94 | 28.44 | 0.47 | 1.68% | 27.70 | 28.50 | 6579 | 1859.46 | 0.71% |
| 2024-04-25 | 27.83 | 27.97 | 0.14 | 0.50% | 27.75 | 28.20 | 5726 | 1604.42 | 0.62% |
| 2024-04-24 | 27.99 | 27.83 | 0.05 | 0.18% | 27.53 | 27.99 | 5200 | 1442.46 | 0.56% |
| 2024-04-23 | 27.75 | 27.78 | 0.15 | 0.54% | 27.30 | 28.09 | 5306 | 1469.04 | 0.58% |
| 2024-04-22 | 27.51 | 27.63 | 0.12 | 0.44% | 27.06 | 28.13 | 5515 | 1524.29 | 0.60% |
| 2024-04-19 | 27.68 | 27.51 | -0.63 | -2.24% | 27.45 | 28.03 | 4867 | 1348.41 | 0.53% |
| 2024-04-18 | 28.26 | 28.14 | 0.13 | 0.46% | 27.61 | 28.36 | 6733 | 1887.90 | 0.73% |
| 2024-04-17 | 27.26 | 28.01 | 1.11 | 4.13% | 27.26 | 28.40 | 6716 | 1879.91 | 0.73% |
| 2024-04-16 | 28.70 | 26.90 | -1.87 | -6.50% | 26.85 | 28.70 | 8722 | 2391.25 | 0.95% |
| 2024-04-15 | 29.61 | 28.77 | -0.86 | -2.90% | 28.03 | 29.96 | 10947 | 3151.06 | 1.19% |
| 2024-04-12 | 29.96 | 29.63 | -0.33 | -1.10% | 29.54 | 30.31 | 3631 | 1083.13 | 0.39% |
| 2024-04-11 | 30.10 | 29.96 | -0.17 | -0.56% | 29.83 | 30.48 | 6635 | 1996.16 | 0.72% |
| 2024-04-10 | 31.04 | 30.13 | -0.91 | -2.93% | 30.03 | 31.04 | 7491 | 2272.35 | 0.81% |
| 2024-04-09 | 30.01 | 31.04 | 0.87 | 2.88% | 30.01 | 31.08 | 7527 | 2313.92 | 0.82% |
| 2024-04-08 | 31.12 | 30.17 | -1.23 | -3.92% | 30.09 | 31.48 | 8579 | 2627.17 | 0.93% |
| 2024-04-03 | 31.44 | 31.40 | 0.10 | 0.32% | 31.24 | 31.77 | 7141 | 2245.39 | 0.77% |
| 2024-04-02 | 31.22 | 31.30 | -0.15 | -0.48% | 30.95 | 31.45 | 5932 | 1850.85 | 0.64% |
| 2024-04-01 | 30.72 | 31.45 | 0.89 | 2.91% | 30.72 | 31.46 | 6889 | 2150.12 | 0.75% |
| 2024-03-29 | 30.30 | 30.56 | 0.34 | 1.13% | 30.09 | 30.71 | 5700 | 1733.10 | 0.62% |
| 2024-03-28 | 29.61 | 30.22 | 0.13 | 0.43% | 29.60 | 30.67 | 8654 | 2615.04 | 0.94% |
| 2024-03-27 | 30.57 | 30.09 | -0.48 | -1.57% | 30.09 | 31.76 | 14616 | 4546.62 | 1.58% |
| 2024-03-26 | 31.25 | 30.57 | -0.68 | -2.18% | 30.28 | 31.44 | 9217 | 2836.41 | 1.00% |
| 2024-03-25 | 32.26 | 31.25 | -1.00 | -3.10% | 31.20 | 32.59 | 9970 | 3173.31 | 1.08% |
| 2024-03-22 | 33.20 | 32.25 | -1.10 | -3.30% | 32.01 | 33.20 | 15191 | 4928.39 | 1.65% |
| 2024-03-21 | 33.02 | 33.35 | 0.17 | 0.51% | 32.82 | 34.08 | 18259 | 6102.22 | 1.98% |
| 2024-03-20 | 33.00 | 33.18 | 0.24 | 0.73% | 32.65 | 33.42 | 17602 | 5806.74 | 1.91% |
| 2024-03-19 | 33.50 | 32.94 | -0.74 | -2.20% | 32.88 | 33.68 | 17606 | 5829.59 | 1.91% |
| 2024-03-18 | 31.50 | 33.68 | 2.44 | 7.81% | 31.19 | 34.00 | 39242 | 12942.59 | 4.25% |
| 2024-03-15 | 31.01 | 31.24 | 0.06 | 0.19% | 30.82 | 31.70 | 11716 | 3655.03 | 1.27% |
| 2024-03-14 | 32.15 | 31.18 | -0.64 | -2.01% | 30.98 | 32.79 | 16567 | 5306.76 | 1.80% |
| 2024-03-13 | 32.00 | 31.82 | -0.08 | -0.25% | 31.33 | 32.01 | 11692 | 3702.80 | 1.27% |
| 2024-03-12 | 31.29 | 31.90 | 0.60 | 1.92% | 31.28 | 32.18 | 15379 | 4889.35 | 1.67% |
| 2024-03-11 | 30.30 | 31.30 | 1.03 | 3.40% | 30.11 | 31.30 | 12280 | 3785.06 | 1.33% |
| 2024-03-08 | 31.10 | 30.27 | -0.43 | -1.40% | 30.20 | 31.11 | 6760 | 2062.32 | 0.73% |
| 2024-03-07 | 31.41 | 30.70 | -0.74 | -2.35% | 30.66 | 31.67 | 10549 | 3282.72 | 1.14% |
| 2024-03-06 | 31.38 | 31.44 | 0.11 | 0.35% | 30.93 | 31.75 | 10230 | 3204.95 | 1.11% |
| 2024-03-05 | 32.25 | 31.33 | -1.04 | -3.21% | 31.32 | 32.26 | 11136 | 3527.84 | 1.21% |
| 2024-03-04 | 32.38 | 32.37 | -0.01 | -0.03% | 31.95 | 32.98 | 12979 | 4208.97 | 1.41% |
| 2024-03-01 | 32.45 | 32.38 | -0.07 | -0.22% | 31.91 | 32.58 | 12678 | 4091.82 | 1.37% |
| 2024-02-29 | 31.44 | 32.45 | 0.38 | 1.18% | 31.44 | 32.62 | 22319 | 7168.24 | 2.42% |
| 2024-02-28 | 34.13 | 32.07 | -2.06 | -6.04% | 32.03 | 35.30 | 27053 | 9150.04 | 2.93% |
| 2024-02-27 | 33.00 | 34.13 | 0.90 | 2.71% | 32.80 | 34.13 | 15184 | 5106.30 | 1.65% |
| 2024-02-26 | 33.13 | 33.23 | 0.10 | 0.30% | 32.74 | 33.88 | 15770 | 5247.18 | 1.71% |
| 2024-02-23 | 33.67 | 33.13 | 0.00 | 0.00% | 32.69 | 33.67 | 11694 | 3859.91 | 1.27% |
| 2024-02-22 | 33.12 | 33.13 | 0.17 | 0.52% | 32.50 | 33.26 | 10290 | 3384.08 | 1.12% |
| 2024-02-21 | 32.34 | 32.96 | 0.18 | 0.55% | 32.29 | 33.65 | 15971 | 5273.66 | 1.73% |
| 2024-02-20 | 32.68 | 32.78 | -0.30 | -0.91% | 32.00 | 33.79 | 17975 | 5910.87 | 1.95% |
| 2024-02-19 | 32.47 | 33.08 | 1.41 | 4.45% | 31.11 | 33.83 | 46271 | 15093.31 | 5.01% |
| 2024-02-08 | 27.18 | 31.67 | 5.28 | 20.01% | 27.10 | 31.67 | 39779 | 12343.34 | 4.31% |
| 2024-02-07 | 26.51 | 26.39 | -0.31 | -1.16% | 25.90 | 27.46 | 17456 | 4666.00 | 1.89% |
| 2024-02-06 | 24.75 | 26.70 | 2.14 | 8.71% | 23.67 | 27.50 | 18085 | 4639.99 | 1.96% |
| 2024-02-05 | 27.18 | 24.56 | -3.09 | -11.18% | 24.56 | 27.64 | 18143 | 4625.38 | 1.97% |
| 2024-02-02 | 30.00 | 27.65 | -1.65 | -5.63% | 26.79 | 30.00 | 16484 | 4624.58 | 1.79% |
| 2024-02-01 | 29.09 | 29.30 | 0.34 | 1.17% | 28.81 | 30.66 | 12978 | 3843.64 | 1.41% |
| 2024-01-31 | 30.64 | 28.96 | -2.30 | -7.36% | 28.68 | 30.95 | 17321 | 5141.16 | 1.88% |