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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 29.98 | 29.83 | 0.02 | 0.07% | 29.80 | 30.28 | 953 | 286.21 | 0.59% |
| 2024-05-15 | 30.27 | 29.81 | -0.45 | -1.49% | 29.72 | 30.44 | 999 | 299.92 | 0.62% |
| 2024-05-14 | 29.95 | 30.26 | 0.31 | 1.04% | 29.95 | 30.47 | 837 | 253.19 | 0.52% |
| 2024-05-13 | 30.20 | 29.95 | -0.21 | -0.70% | 29.94 | 30.48 | 1640 | 492.68 | 1.01% |
| 2024-05-10 | 30.90 | 30.16 | -0.62 | -2.01% | 30.01 | 30.95 | 1152 | 348.90 | 0.71% |
| 2024-05-09 | 30.97 | 30.78 | 0.13 | 0.42% | 30.61 | 31.08 | 1838 | 566.77 | 1.14% |
| 2024-05-08 | 31.10 | 30.65 | -0.45 | -1.45% | 30.52 | 31.19 | 1234 | 380.22 | 0.76% |
| 2024-05-07 | 30.67 | 31.10 | 0.19 | 0.61% | 30.38 | 31.18 | 2361 | 732.06 | 1.46% |
| 2024-05-06 | 30.81 | 30.91 | 0.10 | 0.32% | 30.70 | 31.15 | 1876 | 579.86 | 1.16% |
| 2024-04-30 | 30.88 | 30.81 | -0.07 | -0.23% | 30.61 | 31.06 | 1593 | 491.53 | 0.98% |
| 2024-04-29 | 30.10 | 30.88 | 0.78 | 2.59% | 29.63 | 30.99 | 3238 | 989.44 | 2.00% |
| 2024-04-26 | 29.60 | 30.10 | 0.05 | 0.17% | 29.60 | 30.35 | 1415 | 424.98 | 0.87% |
| 2024-04-25 | 28.81 | 30.05 | 0.91 | 3.12% | 28.81 | 30.08 | 2311 | 686.02 | 1.43% |
| 2024-04-24 | 29.07 | 29.14 | 0.49 | 1.71% | 28.42 | 29.38 | 1138 | 330.26 | 0.70% |
| 2024-04-23 | 28.96 | 28.65 | -0.10 | -0.35% | 28.32 | 29.20 | 1647 | 474.66 | 1.02% |
| 2024-04-22 | 28.53 | 28.75 | 0.22 | 0.77% | 28.01 | 29.19 | 1143 | 327.59 | 0.71% |
| 2024-04-19 | 29.32 | 28.53 | -0.51 | -1.76% | 28.10 | 29.38 | 1878 | 535.36 | 1.16% |
| 2024-04-18 | 29.01 | 29.04 | -0.38 | -1.29% | 28.69 | 29.41 | 987 | 287.37 | 0.61% |
| 2024-04-17 | 28.31 | 29.42 | 1.42 | 5.07% | 28.31 | 29.50 | 1575 | 461.10 | 0.97% |
| 2024-04-16 | 29.50 | 28.00 | -1.52 | -5.15% | 27.80 | 29.50 | 3327 | 939.80 | 2.06% |
| 2024-04-15 | 31.02 | 29.52 | -1.87 | -5.96% | 29.50 | 31.25 | 3587 | 1077.14 | 2.22% |
| 2024-04-12 | 31.41 | 31.39 | -0.02 | -0.06% | 31.00 | 31.78 | 1535 | 480.58 | 0.95% |
| 2024-04-11 | 31.20 | 31.41 | -0.05 | -0.16% | 31.15 | 32.18 | 2076 | 658.26 | 1.28% |
| 2024-04-10 | 32.13 | 31.46 | -0.79 | -2.45% | 31.09 | 32.13 | 2183 | 688.58 | 1.35% |
| 2024-04-09 | 31.50 | 32.25 | 0.51 | 1.61% | 31.49 | 32.28 | 2151 | 688.84 | 1.33% |
| 2024-04-08 | 31.73 | 31.74 | -0.32 | -1.00% | 31.51 | 32.34 | 2157 | 685.62 | 1.33% |
| 2024-04-03 | 31.79 | 32.06 | 0.41 | 1.30% | 31.22 | 32.06 | 2650 | 839.75 | 1.64% |
| 2024-04-02 | 31.61 | 31.65 | -0.21 | -0.66% | 31.21 | 31.98 | 2682 | 845.66 | 1.66% |
| 2024-04-01 | 31.33 | 31.86 | 0.59 | 1.89% | 31.17 | 31.88 | 2191 | 693.91 | 1.35% |
| 2024-03-29 | 30.41 | 31.27 | 0.48 | 1.56% | 30.41 | 31.42 | 2354 | 729.23 | 1.46% |
| 2024-03-28 | 30.61 | 30.79 | -0.44 | -1.41% | 30.45 | 31.53 | 2813 | 872.60 | 1.74% |
| 2024-03-27 | 31.23 | 31.23 | 0.00 | 0.00% | 30.60 | 31.45 | 2928 | 908.83 | 1.81% |
| 2024-03-26 | 31.19 | 31.23 | 0.04 | 0.13% | 30.44 | 31.51 | 3156 | 973.61 | 1.95% |
| 2024-03-25 | 31.65 | 31.19 | -0.43 | -1.36% | 30.67 | 31.65 | 6244 | 1945.72 | 3.86% |
| 2024-03-22 | 32.24 | 31.62 | -0.69 | -2.14% | 31.33 | 32.35 | 3718 | 1182.63 | 2.30% |
| 2024-03-21 | 32.37 | 32.31 | 0.10 | 0.31% | 31.67 | 32.94 | 3407 | 1103.40 | 2.11% |
| 2024-03-20 | 32.04 | 32.21 | 0.24 | 0.75% | 31.82 | 32.60 | 3013 | 969.37 | 1.86% |
| 2024-03-19 | 31.51 | 31.97 | 0.46 | 1.46% | 31.51 | 32.83 | 6472 | 2087.73 | 4.00% |
| 2024-03-18 | 31.48 | 31.51 | 0.61 | 1.97% | 30.95 | 31.55 | 4536 | 1421.18 | 2.80% |
| 2024-03-15 | 30.20 | 30.90 | 0.42 | 1.38% | 30.17 | 30.97 | 2535 | 775.34 | 1.57% |
| 2024-03-14 | 30.40 | 30.48 | -0.22 | -0.72% | 30.19 | 30.82 | 3098 | 944.75 | 1.92% |
| 2024-03-13 | 30.10 | 30.70 | -0.34 | -1.10% | 30.10 | 31.49 | 3585 | 1111.64 | 2.22% |
| 2024-03-12 | 30.91 | 31.04 | 0.53 | 1.74% | 30.51 | 31.29 | 4491 | 1387.47 | 2.78% |
| 2024-03-11 | 30.00 | 30.51 | 0.29 | 0.96% | 29.91 | 30.86 | 1539 | 467.53 | 0.95% |
| 2024-03-08 | 29.99 | 30.22 | 0.20 | 0.67% | 29.88 | 30.48 | 1772 | 534.27 | 1.10% |
| 2024-03-07 | 30.11 | 30.02 | -0.30 | -0.99% | 29.72 | 30.96 | 3662 | 1109.56 | 2.26% |
| 2024-03-06 | 30.01 | 30.32 | 0.04 | 0.13% | 29.89 | 30.76 | 2849 | 864.43 | 1.76% |
| 2024-03-05 | 30.96 | 30.28 | -0.81 | -2.61% | 30.06 | 31.20 | 4277 | 1308.13 | 2.64% |
| 2024-03-04 | 31.70 | 31.09 | -0.22 | -0.70% | 30.60 | 31.70 | 4209 | 1309.27 | 2.60% |
| 2024-03-01 | 31.43 | 31.31 | -0.25 | -0.79% | 30.60 | 31.85 | 9778 | 3031.39 | 6.05% |
| 2024-02-29 | 31.99 | 31.56 | 0.36 | 1.15% | 30.45 | 31.99 | 7435 | 2341.09 | 4.60% |
| 2024-02-28 | 33.86 | 31.20 | -2.65 | -7.83% | 31.04 | 34.15 | 8206 | 2622.71 | 5.07% |
| 2024-02-27 | 32.45 | 33.85 | 0.97 | 2.95% | 32.16 | 34.04 | 3510 | 1170.01 | 2.17% |
| 2024-02-26 | 31.72 | 32.88 | 0.88 | 2.75% | 31.72 | 33.53 | 5171 | 1703.41 | 3.20% |
| 2024-02-23 | 31.42 | 32.00 | 0.41 | 1.30% | 31.32 | 32.07 | 3227 | 1023.40 | 1.99% |
| 2024-02-22 | 30.80 | 31.59 | 0.20 | 0.64% | 30.80 | 31.79 | 1593 | 501.44 | 0.98% |
| 2024-02-21 | 31.38 | 31.39 | 0.66 | 2.15% | 30.30 | 31.70 | 2647 | 829.73 | 1.64% |
| 2024-02-20 | 30.01 | 30.73 | -0.39 | -1.25% | 30.01 | 31.28 | 2647 | 802.28 | 1.64% |
| 2024-02-19 | 30.00 | 31.12 | 1.48 | 4.99% | 29.63 | 32.35 | 4698 | 1469.19 | 2.90% |
| 2024-02-08 | 28.96 | 29.64 | 3.60 | 13.82% | 26.05 | 30.00 | 5811 | 1644.25 | 3.59% |
| 2024-02-07 | 25.98 | 26.04 | 0.06 | 0.23% | 25.27 | 26.49 | 4805 | 1242.76 | 2.97% |