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 | 30.20 | 29.58 | -0.72 | -2.38% | 29.44 | 30.47 | 11771 | 3504.12 | 1.15% |
| 2024-05-09 | 30.39 | 30.30 | -0.09 | -0.30% | 30.00 | 30.61 | 12488 | 3791.72 | 1.22% |
| 2024-05-08 | 29.86 | 30.39 | 0.38 | 1.27% | 29.86 | 30.75 | 18024 | 5480.21 | 1.76% |
| 2024-05-07 | 30.80 | 30.01 | -0.82 | -2.66% | 29.62 | 30.80 | 21505 | 6457.38 | 2.10% |
| 2024-05-06 | 29.95 | 30.83 | 1.13 | 3.80% | 29.52 | 30.94 | 31290 | 9478.43 | 3.06% |
| 2024-04-30 | 28.60 | 29.70 | 1.25 | 4.39% | 28.15 | 29.88 | 28511 | 8354.37 | 2.79% |
| 2024-04-29 | 28.29 | 28.45 | 0.22 | 0.78% | 28.12 | 29.50 | 27829 | 7995.45 | 2.72% |
| 2024-04-26 | 28.93 | 28.23 | -0.10 | -0.35% | 27.12 | 29.49 | 38476 | 10849.36 | 3.76% |
| 2024-04-25 | 27.99 | 28.33 | 0.37 | 1.32% | 27.80 | 29.39 | 34419 | 9917.11 | 3.36% |
| 2024-04-24 | 27.77 | 27.96 | 0.24 | 0.87% | 27.44 | 27.96 | 8546 | 2365.55 | 0.83% |
| 2024-04-23 | 27.12 | 27.72 | 0.74 | 2.74% | 26.70 | 28.25 | 17434 | 4800.66 | 1.70% |
| 2024-04-22 | 26.89 | 26.98 | 0.09 | 0.33% | 26.52 | 27.20 | 7276 | 1957.52 | 0.71% |
| 2024-04-19 | 26.80 | 26.89 | 0.07 | 0.26% | 26.45 | 27.09 | 9174 | 2454.25 | 0.90% |
| 2024-04-18 | 27.18 | 26.82 | -0.31 | -1.14% | 26.43 | 27.43 | 11562 | 3108.90 | 1.13% |
| 2024-04-17 | 25.97 | 27.13 | 1.68 | 6.60% | 25.46 | 27.17 | 17196 | 4574.10 | 1.68% |
| 2024-04-16 | 25.41 | 25.45 | -0.39 | -1.51% | 24.72 | 25.85 | 14801 | 3757.67 | 1.45% |
| 2024-04-15 | 26.15 | 25.84 | -0.31 | -1.19% | 25.38 | 26.15 | 14440 | 3713.07 | 1.41% |
| 2024-04-12 | 26.20 | 26.15 | 0.01 | 0.04% | 26.09 | 26.80 | 19815 | 5236.36 | 1.94% |
| 2024-04-11 | 25.82 | 26.14 | 0.13 | 0.50% | 25.61 | 27.07 | 21696 | 5716.53 | 2.12% |
| 2024-04-10 | 26.80 | 26.01 | -0.82 | -3.06% | 25.61 | 26.80 | 13306 | 3461.71 | 1.30% |
| 2024-04-09 | 25.36 | 26.83 | 1.24 | 4.85% | 25.28 | 26.87 | 17053 | 4490.17 | 1.67% |
| 2024-04-08 | 26.12 | 25.59 | -0.54 | -2.07% | 25.32 | 26.16 | 9140 | 2348.26 | 0.89% |
| 2024-04-03 | 25.61 | 26.13 | 0.52 | 2.03% | 25.28 | 26.26 | 15616 | 4038.76 | 1.53% |
| 2024-04-02 | 24.93 | 25.61 | 0.64 | 2.56% | 24.91 | 26.80 | 23894 | 6169.60 | 2.33% |
| 2024-04-01 | 25.41 | 24.97 | -0.41 | -1.62% | 24.60 | 26.37 | 17741 | 4510.76 | 1.73% |
| 2024-03-29 | 24.63 | 25.38 | 0.78 | 3.17% | 24.63 | 25.38 | 6568 | 1643.19 | 0.64% |
| 2024-03-28 | 24.01 | 24.60 | 0.67 | 2.80% | 23.90 | 25.12 | 7218 | 1778.53 | 0.71% |
| 2024-03-27 | 24.52 | 23.93 | -0.68 | -2.76% | 23.93 | 24.71 | 5366 | 1302.99 | 0.52% |
| 2024-03-26 | 24.39 | 24.61 | 0.29 | 1.19% | 23.88 | 24.86 | 9279 | 2259.36 | 0.91% |
| 2024-03-25 | 24.92 | 24.32 | -0.61 | -2.45% | 24.06 | 24.95 | 12130 | 2962.53 | 1.18% |
| 2024-03-22 | 24.93 | 24.93 | 0.02 | 0.08% | 24.69 | 25.42 | 8916 | 2234.26 | 0.87% |
| 2024-03-21 | 25.57 | 24.91 | -0.66 | -2.58% | 24.84 | 25.70 | 9327 | 2341.47 | 0.91% |
| 2024-03-20 | 25.39 | 25.57 | 0.12 | 0.47% | 25.00 | 25.64 | 8355 | 2121.31 | 0.82% |
| 2024-03-19 | 25.65 | 25.45 | -0.20 | -0.78% | 25.25 | 25.92 | 7145 | 1827.27 | 0.70% |
| 2024-03-18 | 25.68 | 25.65 | 0.26 | 1.02% | 25.10 | 25.80 | 9470 | 2406.52 | 0.93% |
| 2024-03-15 | 24.50 | 25.39 | 0.73 | 2.96% | 24.50 | 25.76 | 14651 | 3710.77 | 1.43% |
| 2024-03-14 | 24.12 | 24.66 | 0.54 | 2.24% | 24.12 | 25.38 | 11779 | 2926.36 | 1.15% |
| 2024-03-13 | 24.19 | 24.12 | -0.27 | -1.11% | 23.95 | 24.80 | 7622 | 1854.30 | 0.74% |
| 2024-03-12 | 23.85 | 24.39 | 0.42 | 1.75% | 23.75 | 24.47 | 9269 | 2237.64 | 0.91% |
| 2024-03-11 | 23.44 | 23.97 | 0.49 | 2.09% | 23.40 | 23.97 | 5412 | 1285.45 | 0.53% |
| 2024-03-08 | 23.00 | 23.48 | 0.47 | 2.04% | 23.00 | 23.58 | 6211 | 1455.80 | 0.61% |
| 2024-03-07 | 23.50 | 23.01 | -0.59 | -2.50% | 23.01 | 23.86 | 8378 | 1956.15 | 0.82% |
| 2024-03-06 | 23.00 | 23.60 | 0.36 | 1.55% | 23.00 | 23.98 | 10719 | 2536.21 | 1.05% |
| 2024-03-05 | 23.49 | 23.24 | -0.63 | -2.64% | 23.11 | 23.95 | 9990 | 2341.82 | 0.98% |
| 2024-03-04 | 22.35 | 23.87 | 1.68 | 7.57% | 22.07 | 24.25 | 16385 | 3759.69 | 1.60% |
| 2024-03-01 | 22.45 | 22.19 | -0.29 | -1.29% | 22.01 | 22.72 | 9357 | 2082.87 | 0.91% |
| 2024-02-29 | 22.18 | 22.48 | 0.59 | 2.70% | 21.65 | 22.48 | 8022 | 1775.69 | 0.78% |
| 2024-02-28 | 23.32 | 21.89 | -1.79 | -7.56% | 21.52 | 23.95 | 24747 | 5592.16 | 2.42% |
| 2024-02-27 | 22.95 | 23.68 | 0.53 | 2.29% | 22.77 | 23.77 | 8746 | 2023.34 | 0.85% |
| 2024-02-26 | 22.12 | 23.15 | 1.25 | 5.71% | 21.88 | 24.50 | 25452 | 5929.81 | 2.49% |
| 2024-02-23 | 21.48 | 21.90 | 0.29 | 1.34% | 21.48 | 22.05 | 5728 | 1244.96 | 0.56% |
| 2024-02-22 | 21.65 | 21.61 | -0.09 | -0.41% | 21.50 | 21.94 | 5909 | 1280.85 | 0.58% |
| 2024-02-21 | 21.27 | 21.70 | -0.02 | -0.09% | 21.27 | 22.28 | 8592 | 1880.09 | 0.84% |
| 2024-02-20 | 21.58 | 21.72 | 0.05 | 0.23% | 21.07 | 21.91 | 6917 | 1487.28 | 0.68% |
| 2024-02-19 | 21.03 | 21.67 | 0.80 | 3.83% | 20.55 | 22.10 | 13826 | 2969.13 | 1.35% |
| 2024-02-08 | 19.00 | 20.87 | 1.82 | 9.55% | 19.00 | 21.98 | 21410 | 4371.13 | 2.09% |
| 2024-02-07 | 19.02 | 19.05 | -0.16 | -0.83% | 18.50 | 19.89 | 18915 | 3638.02 | 1.85% |
| 2024-02-06 | 18.80 | 19.21 | -0.17 | -0.88% | 18.21 | 19.75 | 13379 | 2541.61 | 1.31% |
| 2024-02-05 | 19.60 | 19.38 | -1.12 | -5.46% | 19.03 | 20.50 | 8322 | 1619.67 | 0.81% |
| 2024-02-02 | 20.16 | 20.50 | 0.17 | 0.84% | 18.57 | 20.52 | 12614 | 2492.01 | 1.23% |