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 | 30.43 | 29.50 | -1.32 | -4.28% | 29.39 | 30.93 | 165885 | 49553.89 | 4.81% |
| 2024-05-09 | 31.87 | 30.82 | 0.15 | 0.49% | 30.49 | 33.05 | 229502 | 72921.88 | 6.66% |
| 2024-05-08 | 32.00 | 30.67 | -1.72 | -5.31% | 30.60 | 34.28 | 214075 | 68867.73 | 6.21% |
| 2024-05-07 | 31.01 | 32.39 | 0.87 | 2.76% | 30.62 | 32.72 | 146625 | 46288.38 | 4.26% |
| 2024-05-06 | 30.59 | 31.52 | 2.16 | 7.36% | 30.01 | 31.53 | 156317 | 47938.80 | 4.54% |
| 2024-04-30 | 30.00 | 29.36 | -1.06 | -3.48% | 29.36 | 30.67 | 133711 | 39943.75 | 3.88% |
| 2024-04-29 | 28.10 | 30.42 | 3.31 | 12.21% | 27.47 | 31.09 | 217125 | 64033.76 | 6.30% |
| 2024-04-26 | 26.14 | 27.11 | 0.54 | 2.03% | 25.82 | 27.19 | 109629 | 28925.21 | 3.18% |
| 2024-04-25 | 25.52 | 26.57 | 0.57 | 2.19% | 25.35 | 27.32 | 120452 | 31959.86 | 3.50% |
| 2024-04-24 | 25.30 | 26.00 | 0.34 | 1.33% | 25.16 | 26.07 | 81310 | 20897.75 | 2.36% |
| 2024-04-23 | 25.62 | 25.66 | -0.15 | -0.58% | 25.62 | 26.66 | 72689 | 18932.92 | 2.11% |
| 2024-04-22 | 26.65 | 25.81 | -1.19 | -4.41% | 25.65 | 26.93 | 98843 | 25845.88 | 2.87% |
| 2024-04-19 | 26.89 | 27.00 | -0.50 | -1.82% | 26.29 | 27.53 | 139699 | 37500.86 | 4.05% |
| 2024-04-18 | 27.61 | 27.50 | -0.93 | -3.27% | 27.36 | 29.40 | 195672 | 55280.79 | 5.68% |
| 2024-04-17 | 27.42 | 28.43 | 1.92 | 7.24% | 27.02 | 28.89 | 189892 | 53258.16 | 5.51% |
| 2024-04-16 | 25.80 | 26.51 | 0.39 | 1.49% | 24.39 | 27.99 | 199804 | 52462.66 | 5.80% |
| 2024-04-15 | 26.14 | 26.12 | 0.13 | 0.50% | 25.82 | 27.16 | 170366 | 45128.93 | 4.94% |
| 2024-04-12 | 27.93 | 25.99 | -2.84 | -9.85% | 25.90 | 28.29 | 238881 | 64671.23 | 6.93% |
| 2024-04-11 | 27.68 | 28.83 | 1.87 | 6.94% | 27.12 | 29.77 | 330636 | 93651.66 | 9.60% |
| 2024-04-10 | 26.69 | 26.96 | 0.86 | 3.30% | 26.00 | 28.35 | 290076 | 79106.43 | 8.42% |
| 2024-04-09 | 23.27 | 26.10 | 2.40 | 10.13% | 23.27 | 26.11 | 176980 | 44662.14 | 5.14% |
| 2024-04-08 | 25.10 | 23.70 | -0.79 | -3.23% | 23.66 | 25.90 | 140069 | 34656.67 | 4.07% |
| 2024-04-03 | 24.70 | 24.49 | -0.27 | -1.09% | 24.01 | 26.25 | 175829 | 44142.38 | 5.10% |
| 2024-04-02 | 22.91 | 24.76 | 1.91 | 8.36% | 22.60 | 24.88 | 150204 | 36055.34 | 4.36% |
| 2024-04-01 | 21.66 | 22.85 | 1.22 | 5.64% | 21.66 | 22.92 | 66369 | 14983.70 | 1.93% |
| 2024-03-29 | 21.69 | 21.63 | 0.07 | 0.32% | 21.32 | 22.14 | 39630 | 8611.21 | 1.15% |
| 2024-03-28 | 21.25 | 21.56 | 0.26 | 1.22% | 21.06 | 21.85 | 68980 | 14798.96 | 2.00% |
| 2024-03-27 | 21.76 | 21.30 | -0.73 | -3.31% | 21.27 | 21.99 | 55893 | 12069.54 | 1.62% |
| 2024-03-26 | 21.36 | 22.03 | 0.76 | 3.57% | 21.12 | 22.32 | 81509 | 17742.19 | 2.37% |
| 2024-03-25 | 22.18 | 21.27 | -1.05 | -4.70% | 21.24 | 22.32 | 56531 | 12309.97 | 1.64% |
| 2024-03-22 | 22.96 | 22.32 | -0.81 | -3.50% | 22.26 | 23.15 | 47912 | 10789.87 | 1.39% |
| 2024-03-21 | 23.84 | 23.13 | -0.48 | -2.03% | 22.80 | 23.84 | 56505 | 13086.89 | 1.64% |
| 2024-03-20 | 23.37 | 23.61 | 0.25 | 1.07% | 23.25 | 24.06 | 50210 | 11854.18 | 1.46% |
| 2024-03-19 | 23.32 | 23.36 | -0.09 | -0.38% | 23.24 | 23.70 | 50180 | 11772.66 | 1.46% |
| 2024-03-18 | 22.90 | 23.45 | 0.69 | 3.03% | 22.88 | 23.52 | 73195 | 17004.33 | 2.12% |
| 2024-03-15 | 23.00 | 22.76 | -0.33 | -1.43% | 22.37 | 23.09 | 49850 | 11278.15 | 1.45% |
| 2024-03-14 | 23.05 | 23.09 | -0.37 | -1.58% | 22.77 | 23.49 | 57309 | 13231.53 | 1.66% |
| 2024-03-13 | 22.84 | 23.46 | 0.65 | 2.85% | 22.57 | 23.49 | 81318 | 18785.00 | 2.36% |
| 2024-03-12 | 23.46 | 22.81 | -0.40 | -1.72% | 22.72 | 23.65 | 116655 | 27035.68 | 3.39% |
| 2024-03-11 | 21.23 | 23.21 | 2.38 | 11.43% | 20.96 | 23.77 | 162939 | 36802.21 | 4.73% |
| 2024-03-08 | 20.70 | 20.83 | 0.17 | 0.82% | 20.52 | 21.33 | 57468 | 11998.68 | 1.67% |
| 2024-03-07 | 21.50 | 20.66 | -0.82 | -3.82% | 20.52 | 21.62 | 56988 | 11944.34 | 1.65% |
| 2024-03-06 | 20.91 | 21.48 | 0.50 | 2.38% | 20.54 | 22.16 | 72027 | 15369.64 | 2.09% |
| 2024-03-05 | 21.60 | 20.98 | -0.92 | -4.20% | 20.88 | 21.60 | 81568 | 17250.12 | 2.37% |
| 2024-03-04 | 21.66 | 21.90 | 0.11 | 0.50% | 21.16 | 22.18 | 77364 | 16817.10 | 2.25% |
| 2024-03-01 | 21.45 | 21.79 | 0.54 | 2.54% | 20.90 | 21.99 | 94495 | 20309.29 | 2.74% |
| 2024-02-29 | 20.01 | 21.25 | 0.97 | 4.78% | 20.00 | 21.27 | 69521 | 14457.17 | 2.02% |
| 2024-02-28 | 21.12 | 20.28 | -0.76 | -3.61% | 20.27 | 22.00 | 132877 | 28321.57 | 3.86% |
| 2024-02-27 | 20.43 | 21.04 | 0.61 | 2.99% | 20.30 | 21.04 | 69436 | 14320.25 | 2.02% |
| 2024-02-26 | 20.38 | 20.43 | 0.14 | 0.69% | 19.92 | 20.80 | 66999 | 13639.65 | 1.94% |
| 2024-02-23 | 20.10 | 20.29 | 0.16 | 0.79% | 19.79 | 20.39 | 77056 | 15495.33 | 2.24% |
| 2024-02-22 | 19.61 | 20.13 | 0.43 | 2.18% | 19.60 | 20.18 | 49663 | 9912.48 | 1.44% |
| 2024-02-21 | 19.63 | 19.70 | -0.10 | -0.51% | 19.46 | 20.49 | 88793 | 17824.15 | 2.58% |
| 2024-02-20 | 19.81 | 19.80 | -0.05 | -0.25% | 19.21 | 19.93 | 65161 | 12715.31 | 1.89% |
| 2024-02-19 | 19.73 | 19.85 | 0.23 | 1.17% | 19.35 | 20.00 | 90683 | 17884.55 | 2.63% |
| 2024-02-08 | 18.74 | 19.62 | 1.31 | 7.15% | 18.71 | 19.97 | 115688 | 22363.06 | 3.36% |
| 2024-02-07 | 17.40 | 18.31 | 0.96 | 5.53% | 17.28 | 18.50 | 113578 | 20630.08 | 3.30% |
| 2024-02-06 | 15.51 | 17.35 | 1.60 | 10.16% | 15.45 | 17.72 | 111288 | 18383.47 | 3.23% |
| 2024-02-05 | 17.13 | 15.75 | -1.56 | -9.01% | 15.59 | 17.40 | 128090 | 21017.67 | 3.72% |
| 2024-02-02 | 18.50 | 17.31 | -1.09 | -5.92% | 16.66 | 18.59 | 88936 | 15691.88 | 2.58% |
| 2024-02-01 | 18.59 | 18.40 | -0.20 | -1.08% | 18.25 | 19.11 | 83335 | 15550.39 | 2.42% |