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 | 29.30 | 27.73 | -1.60 | -5.46% | 27.10 | 29.36 | 27816 | 7730.48 | 5.19% |
| 2024-05-09 | 29.50 | 29.33 | -0.21 | -0.71% | 28.82 | 30.10 | 18053 | 5322.41 | 3.37% |
| 2024-05-08 | 31.13 | 29.54 | -1.34 | -4.34% | 29.36 | 31.13 | 18297 | 5469.88 | 3.41% |
| 2024-05-07 | 30.00 | 30.88 | 0.55 | 1.81% | 29.82 | 31.10 | 14893 | 4534.28 | 2.78% |
| 2024-05-06 | 28.96 | 30.33 | 1.77 | 6.20% | 28.96 | 30.60 | 28096 | 8406.99 | 5.24% |
| 2024-04-30 | 28.11 | 28.56 | 0.17 | 0.60% | 28.11 | 29.44 | 23558 | 6774.13 | 4.39% |
| 2024-04-29 | 28.00 | 28.39 | 0.99 | 3.61% | 27.79 | 28.96 | 18062 | 5132.56 | 3.37% |
| 2024-04-26 | 26.80 | 27.40 | 0.27 | 1.00% | 26.39 | 27.90 | 14274 | 3897.26 | 2.66% |
| 2024-04-25 | 26.00 | 27.13 | 0.44 | 1.65% | 25.47 | 27.58 | 16894 | 4552.05 | 3.15% |
| 2024-04-24 | 26.03 | 26.69 | 0.42 | 1.60% | 26.03 | 27.45 | 13423 | 3574.43 | 2.50% |
| 2024-04-23 | 24.94 | 26.27 | 1.27 | 5.08% | 24.77 | 26.70 | 13580 | 3506.72 | 2.53% |
| 2024-04-22 | 25.24 | 25.00 | -0.49 | -1.92% | 24.03 | 25.41 | 10200 | 2527.10 | 1.90% |
| 2024-04-19 | 25.57 | 25.49 | -0.51 | -1.96% | 25.01 | 26.09 | 16101 | 4099.75 | 3.00% |
| 2024-04-18 | 24.42 | 26.00 | 1.18 | 4.75% | 23.95 | 26.60 | 25221 | 6457.19 | 4.70% |
| 2024-04-17 | 22.84 | 24.82 | 2.24 | 9.92% | 22.84 | 25.00 | 21063 | 5130.31 | 3.93% |
| 2024-04-16 | 24.50 | 22.58 | -1.72 | -7.08% | 21.56 | 24.50 | 29755 | 6755.50 | 5.55% |
| 2024-04-15 | 26.20 | 24.30 | -2.13 | -8.06% | 23.75 | 26.54 | 30601 | 7598.67 | 5.71% |
| 2024-04-12 | 27.42 | 26.43 | -1.17 | -4.24% | 26.36 | 27.73 | 17011 | 4575.78 | 3.17% |
| 2024-04-11 | 27.24 | 27.60 | 0.22 | 0.80% | 27.20 | 28.51 | 19219 | 5338.01 | 3.59% |
| 2024-04-10 | 29.20 | 27.38 | -1.54 | -5.33% | 27.00 | 29.22 | 18750 | 5213.58 | 3.50% |
| 2024-04-09 | 29.20 | 28.92 | -0.22 | -0.75% | 28.56 | 29.79 | 17271 | 5013.62 | 3.22% |
| 2024-04-08 | 31.00 | 29.14 | -1.86 | -6.00% | 29.13 | 31.00 | 22650 | 6752.61 | 4.23% |
| 2024-04-03 | 33.77 | 31.00 | -2.64 | -7.85% | 30.85 | 33.80 | 28399 | 9031.80 | 5.30% |
| 2024-04-02 | 34.55 | 33.64 | -0.90 | -2.61% | 33.23 | 34.69 | 11787 | 3985.41 | 2.20% |
| 2024-04-01 | 34.15 | 34.54 | 0.48 | 1.41% | 34.06 | 34.88 | 16013 | 5511.87 | 2.99% |
| 2024-03-29 | 34.39 | 34.06 | -0.49 | -1.42% | 33.00 | 35.00 | 21790 | 7355.37 | 4.06% |
| 2024-03-28 | 32.34 | 34.55 | 2.03 | 6.24% | 32.00 | 35.16 | 31589 | 10752.55 | 5.89% |
| 2024-03-27 | 33.60 | 32.52 | -0.67 | -2.02% | 31.88 | 34.56 | 24310 | 8002.67 | 4.53% |
| 2024-03-26 | 34.20 | 33.19 | -1.30 | -3.77% | 32.90 | 34.58 | 25614 | 8555.84 | 4.78% |
| 2024-03-25 | 34.64 | 34.49 | -0.72 | -2.04% | 33.80 | 36.58 | 27547 | 9738.37 | 5.14% |
| 2024-03-22 | 36.35 | 35.21 | -1.49 | -4.06% | 34.72 | 36.70 | 29832 | 10565.91 | 5.56% |
| 2024-03-21 | 37.28 | 36.70 | -0.41 | -1.10% | 36.00 | 37.28 | 26951 | 9844.53 | 5.03% |
| 2024-03-20 | 36.32 | 37.11 | 0.42 | 1.14% | 35.70 | 38.19 | 43719 | 16081.46 | 8.16% |
| 2024-03-19 | 35.33 | 36.69 | 0.55 | 1.52% | 35.17 | 38.93 | 63833 | 23599.33 | 11.91% |
| 2024-03-18 | 33.50 | 36.14 | 2.55 | 7.59% | 32.28 | 36.97 | 80002 | 27322.04 | 14.92% |
| 2024-03-15 | 33.47 | 33.59 | 2.60 | 8.39% | 31.76 | 34.39 | 67297 | 22249.19 | 12.55% |
| 2024-03-14 | 31.69 | 30.99 | -0.50 | -1.59% | 30.00 | 32.50 | 25494 | 7939.17 | 4.76% |
| 2024-03-13 | 31.95 | 31.49 | -0.13 | -0.41% | 30.60 | 31.95 | 21936 | 6857.70 | 4.09% |
| 2024-03-12 | 31.34 | 31.62 | 0.48 | 1.54% | 30.80 | 31.95 | 20317 | 6405.06 | 3.79% |
| 2024-03-11 | 30.02 | 31.14 | 0.78 | 2.57% | 29.92 | 31.17 | 18832 | 5768.13 | 3.51% |
| 2024-03-08 | 30.60 | 30.36 | -0.49 | -1.59% | 29.70 | 31.30 | 22257 | 6740.32 | 4.15% |
| 2024-03-07 | 32.00 | 30.85 | -0.73 | -2.31% | 30.50 | 32.80 | 23898 | 7573.06 | 4.46% |
| 2024-03-06 | 30.95 | 31.58 | 0.60 | 1.94% | 29.85 | 32.32 | 29976 | 9295.49 | 5.59% |
| 2024-03-05 | 32.00 | 30.98 | -1.22 | -3.79% | 30.22 | 32.00 | 40633 | 12549.68 | 7.58% |
| 2024-03-04 | 33.00 | 32.20 | -1.10 | -3.30% | 30.61 | 33.66 | 33601 | 10668.37 | 6.27% |
| 2024-03-01 | 32.99 | 33.30 | 0.58 | 1.77% | 32.42 | 33.98 | 28645 | 9494.94 | 5.34% |
| 2024-02-29 | 30.00 | 32.72 | 2.13 | 6.96% | 29.92 | 33.33 | 42851 | 13760.85 | 7.99% |
| 2024-02-28 | 35.38 | 30.59 | -4.62 | -13.12% | 30.15 | 35.99 | 57099 | 18800.32 | 10.65% |
| 2024-02-27 | 33.00 | 35.21 | 1.81 | 5.42% | 32.48 | 35.55 | 37164 | 12549.01 | 6.93% |
| 2024-02-26 | 32.81 | 33.40 | 0.81 | 2.49% | 31.14 | 35.42 | 36841 | 12330.44 | 6.87% |
| 2024-02-23 | 29.07 | 32.59 | 3.76 | 13.04% | 28.80 | 33.37 | 39490 | 12152.41 | 7.37% |
| 2024-02-22 | 27.66 | 28.83 | 1.33 | 4.84% | 27.27 | 28.89 | 26751 | 7521.74 | 4.99% |
| 2024-02-21 | 26.79 | 27.50 | 0.90 | 3.38% | 26.02 | 30.00 | 42804 | 12043.29 | 7.98% |
| 2024-02-20 | 25.20 | 26.60 | 1.25 | 4.93% | 23.99 | 27.00 | 31787 | 8196.83 | 5.93% |
| 2024-02-19 | 25.10 | 25.35 | 0.85 | 3.47% | 24.11 | 26.50 | 44295 | 11143.62 | 8.26% |
| 2024-02-08 | 20.44 | 24.50 | 4.08 | 19.98% | 19.75 | 24.50 | 47692 | 10466.10 | 8.90% |
| 2024-02-07 | 23.35 | 20.42 | -2.59 | -11.26% | 19.73 | 23.35 | 55244 | 11506.15 | 10.31% |
| 2024-02-06 | 22.91 | 23.01 | -0.64 | -2.71% | 19.89 | 23.91 | 51161 | 11334.54 | 9.54% |
| 2024-02-05 | 27.05 | 23.65 | -3.95 | -14.31% | 22.86 | 27.48 | 27869 | 6797.39 | 5.20% |